Shimmick Corporation (SHIM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 4.98220640569 | 2.81 | 3.04 | 2.65 | 7500 | 2.85556453 | CS |
| 4 | 0.34 | 13.0268199234 | 2.61 | 3.22 | 2.51 | 23050 | 2.95022735 | CS |
| 12 | 1.41 | 91.5584415584 | 1.54 | 4.94 | 1.5 | 1086139 | 3.28339046 | CS |
| 26 | -3.72 | -55.772113943 | 6.67 | 7.05 | 1.4705 | 570135 | 3.23911509 | CS |
| 52 | -4.05 | -57.8571428571 | 7 | 7.99 | 1.4705 | 356836 | 3.38031117 | CS |
| 156 | -4.05 | -57.8571428571 | 7 | 7.99 | 1.4705 | 356836 | 3.38031117 | CS |
| 260 | -4.05 | -57.8571428571 | 7 | 7.99 | 1.4705 | 356836 | 3.38031117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 2.95 | -0.09 | -2.96 | 3 | 3.0099999 | 2.91 | 9574 |
| 1726266900 | 3.04 | 0.19 | 6.67 | 2.81 | 3.04 | 2.81 | 8254 |
| 1726180500 | 2.85 | 0.03 | 1.06 | 2.8 | 2.93 | 2.8 | 5970 |
| 1726094100 | 2.82 | 0.04 | 1.44 | 2.7799999 | 2.86 | 2.7799999 | 4494 |
| 1726007700 | 2.7799999 | -0.01 | -0.36 | 2.73 | 2.8 | 2.73 | 3552 |
| 1725921300 | 2.79 | -0.02 | -0.71 | 2.81 | 2.8516 | 2.65 | 15731 |
| 1725662100 | 2.81 | 0.05 | 1.81 | 2.7799999 | 2.81 | 2.7599999 | 2587 |
| 1725575700 | 2.7599999 | 0.02 | 0.73 | 2.7799999 | 2.79 | 2.74 | 6743 |
| 1725489300 | 2.74 | -0.33 | -10.75 | 2.95 | 3.04 | 2.74 | 4751 |
| 1725402900 | 3.07 | -0.15 | -4.66 | 3.19 | 3.19 | 3.07 | 14129 |
| 1725057300 | 3.22 | 0.37 | 12.98 | 2.84 | 3.22 | 2.84 | 24961 |
| 1724970900 | 2.85 | 0.21 | 7.95 | 2.75 | 2.88 | 2.69 | 18036 |
| 1724884500 | 2.64 | -0.36 | -12.00 | 2.99 | 3.1457 | 2.5099999 | 36563 |
| 1724798100 | 3 | 0.06 | 2.04 | 2.93 | 3.0299999 | 2.93 | 10855 |
| 1724711700 | 2.94 | 0.04 | 1.38 | 3.09 | 3.09 | 2.93 | 9877 |
| 1724452500 | 2.9 | -0.19 | -6.15 | 3.13 | 3.18 | 2.8607 | 33286 |
| 1724366100 | 3.09 | 0.01 | 0.32 | 3.04 | 3.21 | 2.95 | 43563 |
| 1724279700 | 3.08 | 0.23 | 8.07 | 2.74 | 3.11 | 2.7 | 36120 |
| 1724193300 | 2.85 | -0.15 | -5.00 | 2.95 | 3 | 2.7 | 43912 |
| 1724106900 | 3 | 0.32 | 11.94 | 2.61 | 3.1 | 2.6 | 115807 |
| 1723847700 | 2.68 | -0.6 | -18.29 | 2.32 | 2.94 | 2.29 | 418485 |
| 1723761300 | 3.2799999 | 0.01 | 0.31 | 3.33 | 3.4491 | 3.22 | 185498 |
| 1723674900 | 3.27 | 0.02 | 0.62 | 3.2 | 3.27 | 3.05 | 68707 |
| 1723588500 | 3.25 | 0.05 | 1.56 | 3.2799999 | 3.3398 | 3.2 | 28034 |
| 1723502100 | 3.2 | -0.54 | -14.44 | 3.42 | 3.5399 | 3.17 | 59928 |
| 1723242900 | 3.74 | -0.19 | -4.83 | 3.96 | 3.96 | 3.73 | 30554 |
| 1723156500 | 3.93 | 0.21 | 5.65 | 3.74 | 4.38 | 3.48 | 140768 |
| 1723070100 | 3.72 | -0.06 | -1.59 | 3.76 | 3.93 | 3.58 | 67838 |
| 1722983700 | 3.78 | -0.16 | -4.06 | 3.89 | 3.9794 | 3.55 | 107859 |
| 1722897300 | 3.94 | -1 | -20.24 | 4.07 | 4.12 | 3.35 | 323939 |
| 1722638100 | 4.94 | 1.63 | 49.24 | 3.2599999 | 4.94 | 3.08 | 616853 |
| 1722551700 | 3.31 | 0.05 | 1.53 | 3.19 | 3.37 | 3.1402 | 61933 |
| 1722465300 | 3.2599999 | 0.17 | 5.50 | 3.2 | 3.5 | 3.09 | 71270 |
| 1722378900 | 3.09 | -0.72 | -18.90 | 3.75 | 3.8 | 2.93 | 443139 |
| 1722292500 | 3.81 | -0.03 | -0.78 | 3.76 | 4.1529 | 3.6001 | 101897 |
| 1722033300 | 3.84 | 0.35 | 10.03 | 3.39 | 3.96 | 3.38 | 186490 |
| 1721946900 | 3.49 | 0.33 | 10.44 | 3.15 | 3.54 | 3.1 | 136915 |
| 1721860500 | 3.16 | 0.06 | 1.94 | 2.95 | 3.34 | 2.8996 | 243159 |
| 1721774100 | 3.1 | -0.81 | -20.72 | 3.74 | 3.87 | 3.04 | 646225 |
| 1721687700 | 3.91 | -0.14 | -3.46 | 3.96 | 4.2699999 | 3.34 | 1510886 |
| 1721428500 | 4.05 | 0.3 | 8.00 | 3.35 | 4.34 | 3.1 | 4221150 |
| 1721342100 | 3.75 | 0.6 | 19.05 | 3.0099999 | 4 | 2.88 | 9432590 |
| 1721255700 | 3.15 | 1.08 | 52.17 | 2.83 | 3.34 | 2.69 | 40949670 |
| 1721169300 | 2.07 | 0.23 | 12.50 | 1.78 | 2.08 | 1.78 | 3186045 |
| 1721082900 | 1.84 | 0.03 | 1.66 | 1.8 | 1.8499 | 1.8 | 14308 |
| 1720823700 | 1.81 | 0.11 | 6.47 | 1.66 | 1.83 | 1.66 | 28249 |
| 1720737300 | 1.7 | 0.03 | 1.80 | 1.76 | 1.78 | 1.67 | 8337 |
| 1720650900 | 1.67 | 0.01 | 0.60 | 1.78 | 1.8292 | 1.62 | 67297 |
| 1720564500 | 1.66 | 0.09 | 5.73 | 1.56 | 1.68 | 1.56 | 7878 |
| 1720478100 | 1.57 | -0.06 | -3.68 | 1.61 | 1.68 | 1.57 | 4436 |
| 1720218900 | 1.6299999 | 0.05 | 3.16 | 1.6 | 1.6299999 | 1.5468 | 1475 |
| 1720040640 | 1.58 | 0.01 | 0.64 | 1.57 | 1.62 | 1.55 | 694 |
| 1719959700 | 1.57 | -0.02 | -1.26 | 1.6399999 | 1.6399999 | 1.57 | 2067 |
| 1719873300 | 1.59 | 0.06 | 3.92 | 1.65 | 1.65 | 1.55 | 3719 |
| 1719614100 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1719527700 | 1.53 | 0 | 0.00 | 1.6 | 1.6 | 1.51 | 10431 |
| 1719441300 | 1.53 | 0.03 | 2.00 | 1.54 | 1.615 | 1.53 | 2314 |
| 1719354900 | 1.5 | -0.02 | -1.32 | 1.56 | 1.6299999 | 1.5 | 5169 |
| 1719268500 | 1.52 | 0 | 0.00 | 1.54 | 1.5896999 | 1.52 | 11276 |
| 1719009300 | 1.52 | -0.01 | -0.65 | 1.6299999 | 1.6299999 | 1.52 | 11261 |
| 1718922900 | 1.53 | 0.03 | 2.00 | 1.57 | 1.58 | 1.53 | 8934 |
| 1718750100 | 1.5 | -0.08 | -5.06 | 1.54 | 1.6299999 | 1.5 | 33973 |
| 1718663700 | 1.58 | -0.14 | -8.14 | 1.7 | 1.716 | 1.56 | 29174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
