ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Shimmick Corporation - Common Stock (NQ:SHIM)

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 2.900 3.744 2.900 3.210 300,281 +0.41(+14.64%)
Mar 12, 2026 2.980 3.000 2.740 2.800 95,434 -0.18(-6.04%)
Mar 11, 2026 3.030 3.170 2.965 2.980 55,862 -0.07(-2.30%)
Mar 10, 2026 3.370 3.490 2.980 3.050 49,007 -0.31(-9.23%)
Mar 09, 2026 3.550 3.560 3.350 3.360 27,120 -0.20(-5.62%)
Mar 06, 2026 3.730 3.755 3.560 3.560 14,372 -0.20(-5.32%)
Mar 05, 2026 3.940 3.940 3.755 3.760 16,267 -0.17(-4.33%)
Mar 04, 2026 3.850 4.000 3.838 3.930 15,261 +0.12(+3.15%)
Mar 03, 2026 3.830 3.900 3.740 3.810 31,761 -0.09(-2.31%)
Mar 02, 2026 3.810 4.040 3.660 3.900 54,834 +0.36(+10.17%)
Feb 27, 2026 3.720 3.800 3.530 3.540 21,215 -0.31(-8.05%)
Feb 26, 2026 3.760 3.940 3.650 3.850 30,613 +0.16(+4.34%)
Feb 25, 2026 3.690 3.980 3.500 3.690 36,985 +0.23(+6.65%)
Feb 24, 2026 3.440 3.670 3.370 3.460 90,529 +0.02(+0.58%)
Feb 23, 2026 3.450 3.460 3.380 3.440 17,483 -0.01(-0.29%)
Feb 20, 2026 3.470 3.540 3.425 3.450 24,970 +0.07(+2.07%)
Feb 19, 2026 3.590 3.610 3.360 3.380 20,387 -0.27(-7.40%)
Feb 18, 2026 3.720 3.737 3.580 3.650 25,719 -0.09(-2.41%)
Feb 17, 2026 3.980 4.109 3.740 3.740 39,392 -0.22(-5.56%)
Feb 13, 2026 3.880 4.109 3.860 3.960 28,058 +0.08(+2.06%)
Feb 12, 2026 4.220 4.230 3.880 3.880 23,811 -0.32(-7.62%)
Feb 11, 2026 4.290 4.290 4.050 4.200 58,242 -0.02(-0.47%)
Feb 10, 2026 4.250 4.420 4.120 4.220 56,988 -0.01(-0.24%)
Feb 09, 2026 4.100 4.440 4.090 4.230 58,298 +0.04(+0.95%)
Feb 06, 2026 3.950 4.335 3.750 4.190 74,750 +0.09(+2.20%)
Feb 05, 2026 4.330 4.400 4.040 4.100 55,050 -0.21(-4.87%)
Feb 04, 2026 4.350 4.474 4.110 4.310 110,835 -0.05(-1.15%)
Feb 03, 2026 4.140 4.380 4.111 4.360 186,675 +0.21(+5.06%)
Feb 02, 2026 3.770 4.150 3.770 4.150 208,439 +0.40(+10.67%)
Jan 30, 2026 3.445 3.775 3.445 3.750 114,496 +0.35(+10.29%)
Jan 29, 2026 3.440 3.500 3.340 3.400 46,032 -0.02(-0.58%)
Jan 28, 2026 3.500 3.530 3.350 3.420 51,186 -0.06(-1.72%)
Jan 27, 2026 3.620 3.671 3.460 3.480 47,926 -0.17(-4.66%)
Jan 26, 2026 3.530 3.720 3.470 3.650 45,575 +0.09(+2.53%)
Jan 23, 2026 3.850 3.974 3.510 3.560 23,557 -0.28(-7.29%)
Jan 22, 2026 4.000 4.000 3.760 3.840 63,606 -0.18(-4.48%)
Jan 21, 2026 3.480 4.100 3.400 4.020 112,276 +0.57(+16.69%)
Jan 20, 2026 3.570 3.600 3.420 3.445 22,321 -0.15(-4.04%)
Jan 16, 2026 3.760 3.828 3.590 3.590 36,460 -0.07(-1.91%)
Jan 15, 2026 3.670 3.760 3.660 3.660 13,517 +0.00(+0.00%)
Jan 14, 2026 3.780 3.780 3.550 3.660 31,665 -0.07(-1.88%)
Jan 13, 2026 3.710 3.825 3.650 3.730 29,284 -0.02(-0.53%)
Jan 12, 2026 3.610 3.823 3.610 3.750 40,644 +0.10(+2.74%)
Jan 09, 2026 3.600 3.700 3.500 3.650 89,069 +0.10(+2.82%)
Jan 08, 2026 3.410 3.594 3.361 3.550 143,273 +0.14(+4.11%)
Jan 07, 2026 3.010 3.450 3.010 3.410 62,141 +0.33(+10.71%)
Jan 06, 2026 3.280 3.340 3.050 3.080 49,901 -0.17(-5.23%)
Jan 05, 2026 3.380 3.450 3.233 3.250 92,212 +0.20(+6.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.