Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shimmick Corporation - Common Stock (NQ: SHIM )

3.220 +0.370 (+12.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.910 3.220 2.900 3.220 24,962 +0.37(+12.98%)
Aug 29, 2024 2.750 2.880 2.690 2.850 18,161 +0.21(+7.95%)
Aug 28, 2024 3.040 3.146 2.510 2.640 36,563 -0.36(-12.00%)
Aug 27, 2024 2.970 3.030 2.950 3.000 10,855 +0.06(+2.04%)
Aug 26, 2024 3.090 3.090 2.930 2.940 9,877 +0.04(+1.38%)
Aug 23, 2024 3.130 3.180 2.861 2.900 33,286 -0.19(-6.15%)
Aug 22, 2024 3.040 3.210 2.950 3.090 43,563 +0.01(+0.32%)
Aug 21, 2024 2.740 3.110 2.700 3.080 36,237 +0.23(+8.07%)
Aug 20, 2024 2.950 3.000 2.700 2.850 43,912 -0.15(-5.00%)
Aug 19, 2024 2.610 3.100 2.600 3.000 115,807 +0.32(+11.94%)
Aug 16, 2024 2.320 2.940 2.290 2.680 418,591 -0.60(-18.29%)
Aug 15, 2024 3.330 3.449 3.220 3.280 188,349 +0.01(+0.31%)
Aug 14, 2024 3.200 3.270 3.050 3.270 68,707 +0.02(+0.62%)
Aug 13, 2024 3.280 3.340 3.200 3.250 28,034 +0.05(+1.56%)
Aug 12, 2024 3.420 3.540 3.170 3.200 59,978 -0.54(-14.44%)
Aug 09, 2024 3.960 3.960 3.730 3.740 30,554 -0.19(-4.83%)
Aug 08, 2024 3.740 4.380 3.480 3.930 140,768 +0.21(+5.65%)
Aug 07, 2024 3.760 3.930 3.580 3.720 67,838 -0.06(-1.59%)
Aug 06, 2024 3.890 3.979 3.550 3.780 107,859 -0.16(-4.06%)
Aug 05, 2024 4.070 4.100 3.350 3.940 323,939 -1.00(-20.24%)
Aug 02, 2024 3.330 4.940 3.080 4.940 636,414 +1.63(+49.24%)
Aug 01, 2024 3.190 3.370 3.140 3.310 61,933 +0.05(+1.53%)
Jul 31, 2024 3.200 3.500 3.090 3.260 71,270 +0.17(+5.50%)
Jul 30, 2024 3.750 3.800 2.930 3.090 443,139 -0.72(-18.90%)
Jul 29, 2024 3.760 4.153 3.600 3.810 101,897 -0.03(-0.78%)
Jul 26, 2024 3.420 3.960 3.380 3.840 190,730 +0.35(+10.03%)
Jul 25, 2024 3.150 3.540 3.100 3.490 136,953 +0.33(+10.44%)
Jul 24, 2024 2.950 3.340 2.900 3.160 243,164 +0.06(+1.94%)
Jul 23, 2024 3.740 3.870 3.040 3.100 646,614 -0.81(-20.72%)
Jul 22, 2024 3.960 4.270 3.340 3.910 1,514,855 -0.14(-3.46%)
Jul 19, 2024 3.350 4.340 3.100 4.050 4,275,892 +0.30(+8.00%)
Jul 18, 2024 3.010 4.000 2.880 3.750 9,449,481 +0.60(+19.05%)
Jul 17, 2024 2.850 3.340 2.690 3.150 40,983,172 +1.08(+52.17%)
Jul 16, 2024 1.780 2.080 1.780 2.070 3,411,672 +0.23(+12.50%)
Jul 15, 2024 1.800 1.850 1.800 1.840 14,308 +0.03(+1.66%)
Jul 12, 2024 1.660 1.830 1.660 1.810 28,249 +0.11(+6.47%)
Jul 11, 2024 1.760 1.780 1.680 1.700 8,337 +0.03(+1.80%)
Jul 10, 2024 1.780 1.829 1.620 1.670 67,297 +0.01(+0.60%)
Jul 09, 2024 1.590 1.680 1.570 1.660 7,878 +0.09(+5.73%)
Jul 08, 2024 1.680 1.680 1.570 1.570 4,436 -0.06(-3.68%)
Jul 05, 2024 1.547 1.630 1.547 1.630 1,475 +0.01(+0.62%)
Jul 03, 2024 1.577 1.620 1.577 1.620 694 +0.05(+3.18%)
Jul 02, 2024 1.640 1.640 1.570 1.570 2,067 -0.02(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.