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)

3.190 +0.340 (+11.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.900 3.300 2.830 3.190 151,957 +0.34(+11.93%)
Dec 24, 2025 2.750 2.880 2.700 2.850 21,280 +0.15(+5.56%)
Dec 23, 2025 2.710 2.800 2.600 2.700 12,467 +0.04(+1.50%)
Dec 22, 2025 2.760 2.840 2.660 2.660 8,273 -0.09(-3.27%)
Dec 19, 2025 2.850 2.850 2.750 2.750 7,411 -0.07(-2.48%)
Dec 18, 2025 2.840 2.900 2.710 2.820 36,443 +0.09(+3.30%)
Dec 17, 2025 2.930 2.930 2.700 2.730 37,876 -0.19(-6.67%)
Dec 16, 2025 2.520 2.980 2.520 2.925 116,355 +0.32(+12.50%)
Dec 15, 2025 2.650 2.650 2.590 2.600 14,100 -0.02(-0.76%)
Dec 12, 2025 2.720 2.720 2.590 2.620 17,300 -0.07(-2.60%)
Dec 11, 2025 2.610 2.730 2.610 2.690 10,815 +0.05(+1.89%)
Dec 10, 2025 2.650 2.710 2.620 2.640 24,650 -0.02(-0.75%)
Dec 09, 2025 2.620 2.720 2.561 2.660 14,805 +0.07(+2.70%)
Dec 08, 2025 2.700 2.700 2.550 2.590 6,680 -0.11(-4.07%)
Dec 05, 2025 2.710 2.800 2.595 2.700 50,453 +0.03(+1.12%)
Dec 04, 2025 2.640 2.750 2.610 2.670 21,232 -0.02(-0.74%)
Dec 03, 2025 2.470 2.780 2.470 2.690 101,709 +0.11(+4.26%)
Dec 02, 2025 2.490 2.620 2.490 2.580 43,905 +0.05(+1.98%)
Dec 01, 2025 2.540 2.630 2.508 2.530 12,983 -0.11(-4.17%)
Nov 28, 2025 2.580 2.700 2.500 2.640 34,422 +0.14(+5.60%)
Nov 26, 2025 2.600 2.660 2.100 2.500 42,892 -0.10(-3.85%)
Nov 25, 2025 2.330 2.690 2.285 2.600 82,181 +0.34(+15.04%)
Nov 24, 2025 2.190 2.280 2.023 2.260 16,287 +0.12(+5.61%)
Nov 21, 2025 2.060 2.140 2.040 2.140 9,882 +0.07(+3.38%)
Nov 20, 2025 2.070 2.115 2.070 2.070 2,818 -0.03(-1.43%)
Nov 19, 2025 2.110 2.140 2.070 2.100 9,209 -0.03(-1.41%)
Nov 18, 2025 2.090 2.260 2.045 2.130 26,309 -0.02(-0.93%)
Nov 17, 2025 2.400 2.400 2.010 2.150 66,276 -0.32(-12.96%)
Nov 14, 2025 2.760 2.760 2.250 2.470 102,139 -0.05(-1.98%)
Nov 13, 2025 2.260 2.740 2.260 2.520 115,551 +0.30(+13.51%)
Nov 12, 2025 2.150 2.290 2.120 2.220 39,502 +0.11(+5.21%)
Nov 11, 2025 2.100 2.121 2.083 2.110 4,516 +0.02(+1.15%)
Nov 10, 2025 1.990 2.100 1.950 2.086 21,595 +0.04(+1.76%)
Nov 07, 2025 2.150 2.150 2.020 2.050 28,577 -0.12(-5.39%)
Nov 06, 2025 2.210 2.220 2.130 2.167 8,030 -0.07(-3.27%)
Nov 05, 2025 2.233 2.240 2.220 2.240 2,919 -0.05(-2.18%)
Nov 04, 2025 2.260 2.406 2.260 2.290 7,165 +0.07(+3.15%)
Nov 03, 2025 2.280 2.330 2.160 2.220 21,677 -0.11(-4.72%)
Oct 31, 2025 2.350 2.355 2.210 2.330 17,421 -0.01(-0.43%)
Oct 30, 2025 2.350 2.350 2.280 2.340 5,092 -0.01(-0.43%)
Oct 29, 2025 2.250 2.350 2.040 2.350 23,456 +0.09(+3.94%)
Oct 28, 2025 2.340 2.340 2.255 2.261 6,006 -0.00(-0.13%)
Oct 27, 2025 2.347 2.350 2.120 2.264 5,052 -0.05(-2.16%)
Oct 24, 2025 2.360 2.360 2.250 2.314 16,637 -0.02(-0.90%)
Oct 23, 2025 2.390 2.390 2.280 2.335 9,286 -0.02(-1.06%)
Oct 22, 2025 2.260 2.360 2.260 2.360 5,030 -0.05(-2.07%)
Oct 21, 2025 2.440 2.440 2.400 2.410 9,214 -0.02(-0.82%)
Oct 20, 2025 2.370 2.450 2.370 2.430 12,639 +0.03(+1.04%)
Oct 17, 2025 2.370 2.500 2.370 2.405 17,257 -0.06(-2.24%)
Oct 16, 2025 2.390 2.460 2.300 2.460 15,878 +0.09(+3.80%)
Oct 15, 2025 2.430 2.499 2.360 2.370 15,366 -0.05(-2.07%)
Oct 14, 2025 2.450 2.590 2.390 2.420 7,300 -0.07(-2.93%)
Oct 13, 2025 2.570 2.570 2.490 2.493 10,255 -0.15(-5.57%)
Oct 10, 2025 2.620 2.670 2.500 2.640 14,568 -0.01(-0.38%)
Oct 09, 2025 2.770 2.770 2.529 2.650 16,189 -0.03(-1.12%)
Oct 08, 2025 2.720 2.850 2.680 2.680 14,322 -0.02(-0.74%)
Oct 07, 2025 2.840 2.870 2.700 2.700 22,207 -0.14(-4.93%)
Oct 06, 2025 2.810 2.950 2.750 2.840 18,233 +0.01(+0.53%)
Oct 03, 2025 2.800 2.860 2.672 2.825 9,189 -0.07(-2.59%)
Oct 02, 2025 2.930 2.976 2.760 2.900 12,055 -0.03(-1.02%)
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.