Shimmick Corporation - Common Stock (NQ: SHIM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	2.980	3.220	2.960	3.150	103,102	+0.18(+6.06%)
Dec 24, 2024	2.780	2.970	2.760	2.970	100,292	+0.23(+8.39%)
Dec 23, 2024	2.380	2.780	2.327	2.740	83,473	+0.28(+11.38%)
Dec 20, 2024	2.300	2.460	2.180	2.460	115,581	+0.10(+4.24%)
Dec 19, 2024	2.390	2.480	2.280	2.360	48,602	-0.04(-1.67%)
Dec 18, 2024	2.440	2.450	2.310	2.400	56,734	-0.10(-4.00%)
Dec 17, 2024	2.550	2.644	2.360	2.500	142,699	-0.18(-6.72%)
Dec 16, 2024	2.690	2.750	2.611	2.680	46,427	-0.04(-1.47%)
Dec 13, 2024	2.810	2.845	2.600	2.720	70,548	-0.13(-4.56%)
Dec 12, 2024	2.820	2.910	2.720	2.850	46,975	+0.04(+1.42%)
Dec 11, 2024	2.980	3.000	2.622	2.810	68,655	-0.20(-6.64%)
Dec 10, 2024	2.880	3.080	2.880	3.010	126,373	-0.05(-1.63%)
Dec 09, 2024	2.930	3.120	2.890	3.060	200,865	-0.06(-1.92%)
Dec 06, 2024	2.800	3.280	2.800	3.120	360,576	+0.23(+7.96%)
Dec 05, 2024	2.790	3.050	2.750	2.890	805,843	-0.14(-4.62%)
Dec 04, 2024	2.890	3.130	2.710	3.030	709,878	+0.02(+0.66%)
Dec 03, 2024	3.520	3.780	2.535	3.010	20,754,746	+0.21(+7.50%)
Dec 02, 2024	2.260	2.940	2.200	2.800	1,933,382	+0.45(+19.40%)
Nov 29, 2024	2.130	2.499	2.110	2.345	69,991	+0.18(+8.32%)
Nov 27, 2024	2.100	2.200	2.080	2.165	325,915	+0.06(+3.10%)
Nov 26, 2024	2.100	2.125	2.095	2.100	6,041	-0.03(-1.64%)
Nov 25, 2024	2.040	2.180	2.040	2.135	132,039	+0.03(+1.67%)
Nov 22, 2024	2.190	2.250	2.040	2.100	35,646	+0.00(+0.00%)
Nov 21, 2024	2.100	2.170	2.020	2.100	25,825	-0.05(-2.33%)
Nov 20, 2024	2.195	2.195	2.120	2.150	15,863	-0.02(-0.92%)
Nov 19, 2024	2.180	2.200	2.160	2.170	23,908	+0.03(+1.40%)
Nov 18, 2024	2.150	2.160	2.125	2.140	4,734	+0.02(+0.94%)
Nov 15, 2024	2.335	2.335	2.040	2.120	60,958	-0.10(-4.50%)
Nov 14, 2024	2.100	2.250	2.100	2.220	14,305	+0.15(+7.25%)
Nov 13, 2024	2.220	2.220	2.050	2.070	17,282	-0.15(-6.76%)
Nov 12, 2024	2.410	2.960	2.100	2.220	354,742	+0.06(+2.78%)
Nov 11, 2024	2.150	2.320	2.140	2.160	40,787	+0.02(+0.93%)
Nov 08, 2024	2.060	2.180	2.060	2.140	6,316	+0.11(+5.42%)
Nov 07, 2024	2.110	2.130	2.000	2.030	40,111	-0.03(-1.46%)
Nov 06, 2024	1.990	2.060	1.990	2.060	30,081	-0.07(-3.29%)
Nov 05, 2024	2.200	2.233	2.002	2.130	38,557	-0.15(-6.58%)
Nov 04, 2024	2.250	2.400	2.082	2.280	237,007	+0.31(+15.74%)
Nov 01, 2024	2.030	2.205	1.960	1.970	20,187	-0.05(-2.48%)
Oct 31, 2024	1.920	2.030	1.880	2.020	31,450	+0.10(+5.21%)
Oct 30, 2024	1.790	1.960	1.720	1.920	35,505	+0.17(+9.71%)
Oct 29, 2024	1.780	1.850	1.720	1.750	63,026	-0.04(-2.23%)
Oct 28, 2024	1.850	1.993	1.760	1.790	50,613	-0.12(-6.28%)
Oct 25, 2024	1.975	2.038	1.890	1.910	59,006	+0.03(+1.60%)
Oct 24, 2024	1.950	2.287	1.870	1.880	23,514	-0.06(-3.09%)
Oct 23, 2024	2.170	2.170	1.940	1.940	9,912	-0.26(-11.82%)
Oct 22, 2024	2.264	2.264	2.130	2.200	9,030	-0.09(-4.14%)
Oct 21, 2024	2.380	2.380	2.264	2.295	6,017	-0.00(-0.22%)
Oct 18, 2024	2.320	2.350	2.300	2.300	8,101	-0.07(-2.95%)
Oct 17, 2024	2.400	2.400	2.340	2.370	3,307	-0.03(-1.25%)
Oct 16, 2024	2.450	2.450	2.360	2.400	10,392	+0.09(+3.85%)
Oct 14, 2024				2.311	657	-0.03(-1.24%)
Oct 11, 2024	2.310	2.450	2.270	2.340	20,307	+0.03(+1.30%)
Oct 10, 2024	2.370	2.469	2.300	2.310	10,779	-0.11(-4.55%)
Oct 09, 2024	2.540	2.540	2.340	2.420	8,469	-0.04(-1.43%)
Oct 08, 2024	2.410	2.500	2.370	2.455	14,586	-0.04(-1.41%)
Oct 07, 2024	2.540	2.590	2.410	2.490	16,232	-0.12(-4.60%)
Oct 04, 2024	2.490	2.610	2.490	2.610	2,985	+0.05(+1.95%)
Oct 03, 2024	2.398	2.560	2.389	2.560	5,889	+0.11(+4.49%)
Oct 02, 2024	2.370	2.470	2.370	2.450	16,094	+0.06(+2.51%)

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 following
Privacy Policy and Terms and Conditions.