Shimmick Corporation (SHIM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -2.3102310231 | 3.03 | 3.25 | 2.48 | 183904 | 2.87358262 | CS |
| 4 | 0.11 | 3.85964912281 | 2.85 | 3.28 | 2.18 | 126051 | 2.86993154 | CS |
| 12 | 0.64 | 27.5862068966 | 2.32 | 3.78 | 1.72 | 494122 | 2.9249198 | CS |
| 26 | 1.39 | 88.5350318471 | 1.57 | 4.94 | 1.5468 | 720190 | 3.1714451 | CS |
| 52 | -3.47 | -53.965785381 | 6.43 | 7.99 | 1.4705 | 400466 | 3.18559491 | CS |
| 156 | -4.04 | -57.7142857143 | 7 | 7.99 | 1.4705 | 361753 | 3.25329775 | CS |
| 260 | -4.04 | -57.7142857143 | 7 | 7.99 | 1.4705 | 361753 | 3.25329775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.96 | 0.27 | 10.04 | 2.84 | 3.02 | 2.77 | 17446 |
| 1735860900 | 2.69 | 0.1 | 3.86 | 2.7184 | 2.7799999 | 2.63 | 29139 |
| 1735688100 | 2.59 | -0.27 | -9.44 | 2.82 | 2.8445 | 2.48 | 93398 |
| 1735601700 | 2.86 | -0.29 | -9.21 | 3.04 | 3.15 | 2.82 | 474587 |
| 1735342500 | 3.15 | 0 | 0.00 | 3.0299999 | 3.25 | 3.0299999 | 138492 |
| 1735256100 | 3.15 | 0.18 | 6.06 | 2.98 | 3.22 | 2.96 | 103102 |
| 1735077840 | 2.97 | 0.23 | 8.39 | 2.7599999 | 2.97 | 2.7599999 | 100292 |
| 1734996900 | 2.74 | 0.28 | 11.38 | 2.38 | 2.7799999 | 2.3274 | 83473 |
| 1734737700 | 2.46 | 0.03 | 1.23 | 2.41 | 2.46 | 2.18 | 114436 |
| 1734651300 | 2.43 | 0.03 | 1.25 | 2.35 | 2.48 | 2.2799999 | 51917 |
| 1734564900 | 2.4 | -0.1 | -4.00 | 2.4 | 2.45 | 2.31 | 56596 |
| 1734478500 | 2.5 | -0.18 | -6.72 | 2.56 | 2.6445 | 2.36 | 136919 |
| 1734392100 | 2.68 | -0.04 | -1.47 | 2.61 | 2.75 | 2.61 | 45865 |
| 1734132900 | 2.72 | -0.13 | -4.56 | 2.7799999 | 2.845 | 2.6 | 70423 |
| 1734046500 | 2.85 | 0.04 | 1.42 | 2.79 | 2.91 | 2.72 | 46104 |
| 1733960100 | 2.81 | -0.2 | -6.64 | 2.9351 | 3 | 2.622 | 67788 |
| 1733873700 | 3.0099999 | -0.05 | -1.63 | 2.99 | 3.08 | 2.88 | 108600 |
| 1733787300 | 3.06 | -0.06 | -1.92 | 2.99 | 3.12 | 2.89 | 194979 |
| 1733528100 | 3.12 | 0.23 | 7.96 | 2.85 | 3.2799999 | 2.8322 | 352810 |
| 1733441700 | 2.89 | -0.14 | -4.62 | 2.79 | 3.05 | 2.75 | 814553 |
| 1733355300 | 3.0299999 | 0.02 | 0.66 | 2.89 | 3.13 | 2.71 | 696328 |
| 1733268900 | 3.0099999 | 0.21 | 7.50 | 3.6 | 3.78 | 2.535 | 20618175 |
| 1733182500 | 2.8 | 0.5 | 21.74 | 2.2599999 | 2.94 | 2.2 | 1938442 |
| 1732917840 | 2.3 | 0.14 | 6.24 | 2.13 | 2.4987 | 2.11 | 69961 |
| 1732750500 | 2.165 | 0.07 | 3.10 | 2.08 | 2.2 | 2.08 | 324843 |
| 1732664100 | 2.1 | -0.04 | -1.64 | 2.1 | 2.125 | 2.095 | 5996 |
| 1732577700 | 2.1349999 | 0.03 | 1.67 | 2.04 | 2.18 | 2.04 | 131952 |
| 1732318500 | 2.1 | 0 | 0.00 | 2.1288 | 2.15 | 2.04 | 34492 |
| 1732232100 | 2.1 | -0.05 | -2.33 | 2.1 | 2.17 | 2.02 | 25825 |
| 1732145700 | 2.15 | -0.02 | -0.92 | 2.15 | 2.21 | 2.12 | 15863 |
| 1732059300 | 2.17 | 0.03 | 1.40 | 2.1785 | 2.2005 | 2.16 | 23907 |
| 1731972900 | 2.14 | 0.02 | 0.94 | 2.07 | 2.16 | 2.07 | 4733 |
| 1731713700 | 2.12 | -0.1 | -4.50 | 2.25 | 2.335 | 2.04 | 60954 |
| 1731627300 | 2.22 | 0.15 | 7.25 | 2.125 | 2.25 | 2.1006 | 13948 |
| 1731540900 | 2.07 | -0.15 | -6.76 | 2.16 | 2.21 | 2.05 | 17067 |
| 1731454500 | 2.22 | 0.06 | 2.78 | 2.41 | 2.96 | 2.1 | 352287 |
| 1731368100 | 2.16 | 0.02 | 0.93 | 2.21 | 2.32 | 2.1401 | 40783 |
| 1731108900 | 2.14 | 0.11 | 5.42 | 2.0299999 | 2.1799 | 2.0299999 | 6304 |
| 1731022500 | 2.0299999 | -0.03 | -1.46 | 2 | 2.13 | 2 | 39950 |
| 1730936100 | 2.06 | -0.07 | -3.29 | 2.04 | 2.06 | 1.99 | 30040 |
| 1730849700 | 2.13 | -0.15 | -6.58 | 2.2011 | 2.2335 | 2.0015 | 38410 |
| 1730763300 | 2.2799999 | 0.31 | 15.74 | 2.25 | 2.4 | 2.0818 | 236233 |
| 1730500500 | 1.97 | -0.05 | -2.48 | 2.04 | 2.205 | 1.96 | 20187 |
| 1730414100 | 2.02 | 0.1 | 5.21 | 1.92 | 2.0299999 | 1.88 | 31409 |
| 1730327700 | 1.92 | 0.17 | 9.71 | 1.74 | 1.96 | 1.72 | 35363 |
| 1730241300 | 1.75 | -0.04 | -2.23 | 1.7898 | 1.85 | 1.72 | 62192 |
| 1730154900 | 1.79 | -0.12 | -6.28 | 1.85 | 1.9933 | 1.76 | 50505 |
| 1729895700 | 1.91 | 0.03 | 1.60 | 1.85 | 2.0377 | 1.85 | 59006 |
| 1729809300 | 1.88 | -0.06 | -3.09 | 1.95 | 2.287 | 1.87 | 23452 |
| 1729722900 | 1.94 | -0.26 | -11.82 | 2.17 | 2.17 | 1.94 | 9710 |
| 1729636500 | 2.2 | -0.1 | -4.14 | 2.2645 | 2.2645 | 2.13 | 9018 |
| 1729550100 | 2.295 | -0.01 | -0.22 | 2.36 | 2.38 | 2.2637 | 6017 |
| 1729290900 | 2.3 | -0.07 | -2.95 | 2.31 | 2.3499 | 2.3 | 8101 |
| 1729204500 | 2.37 | -0.03 | -1.25 | 2.34 | 2.4 | 2.34 | 3307 |
| 1729118100 | 2.4 | 0.09 | 3.85 | 2.34 | 2.45 | 2.34 | 10383 |
| 1729031700 | 2.311 | 0 | 0.00 | 2.33 | 2.33 | 2.311 | 645 |
| 1728945300 | 2.311 | -0.03 | -1.24 | 2.41 | 2.41 | 2.3001 | 6716 |
| 1728686100 | 2.34 | 0.03 | 1.30 | 2.32 | 2.45 | 2.27 | 18956 |
| 1728599700 | 2.31 | -0.11 | -4.55 | 2.37 | 2.4692 | 2.3 | 10302 |
| 1728513300 | 2.42 | -0.04 | -1.43 | 2.54 | 2.54 | 2.3401 | 8469 |
| 1728426900 | 2.455 | -0.04 | -1.41 | 2.41 | 2.5 | 2.4 | 13140 |
| 1728340500 | 2.49 | -0.12 | -4.60 | 2.54 | 2.59 | 2.41 | 16193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
