Shimmick Corporation (SHIM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.94117647059 | 1.7 | 1.8472 | 1.6 | 11523 | 1.68737264 | CS |
| 4 | -0.55 | -25 | 2.2 | 2.28 | 1.6 | 10279 | 1.87518262 | CS |
| 12 | -0.7 | -29.7872340426 | 2.35 | 3.25 | 1.6 | 36123 | 2.65720517 | CS |
| 26 | -1.25 | -43.1034482759 | 2.9 | 3.78 | 1.6 | 240086 | 2.90703483 | CS |
| 52 | -4.86 | -74.6543778802 | 6.51 | 7.99 | 1.4705 | 405042 | 3.15447196 | CS |
| 156 | -5.35 | -76.4285714286 | 7 | 7.99 | 1.4705 | 314731 | 3.24686616 | CS |
| 260 | -5.35 | -76.4285714286 | 7 | 7.99 | 1.4705 | 314731 | 3.24686616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 1.7 | 0.07 | 4.29 | 1.65 | 1.7 | 1.645 | 8537 |
| 1741732500 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.71 | 1.61 | 13766 |
| 1741646100 | 1.66 | -0.05 | -2.92 | 1.65 | 1.8472 | 1.6399999 | 5165 |
| 1741390500 | 1.71 | -0.03 | -1.72 | 1.79 | 1.82 | 1.6201 | 25708 |
| 1741304100 | 1.74 | -0.07 | -3.87 | 1.65 | 1.8 | 1.65 | 6707 |
| 1741217700 | 1.81 | 0.1 | 5.85 | 1.66 | 1.97 | 1.66 | 5790 |
| 1741131300 | 1.71 | -0.29 | -14.50 | 1.93 | 2.16 | 1.6399999 | 48217 |
| 1741044900 | 2 | -0.07 | -3.38 | 2.0299999 | 2.1344 | 2 | 3101 |
| 1740785700 | 2.07 | -0.02 | -0.96 | 2.0299999 | 2.07 | 2.0299999 | 3387 |
| 1740699300 | 2.09 | 0.04 | 1.95 | 2.0099999 | 2.14 | 2.0099999 | 6385 |
| 1740612900 | 2.05 | 0.03 | 1.49 | 2.0099999 | 2.09 | 2.0099 | 8317 |
| 1740526500 | 2.02 | 0 | 0.00 | 2 | 2.075 | 2 | 17105 |
| 1740440100 | 2.02 | -0.12 | -5.61 | 2.12 | 2.235 | 2.02 | 10190 |
| 1740180900 | 2.14 | -0.04 | -1.83 | 2.19 | 2.21 | 2.11 | 6196 |
| 1740094500 | 2.18 | -0.05 | -2.24 | 2.24 | 2.25 | 2.16 | 2495 |
| 1740008100 | 2.23 | -0.01 | -0.45 | 2.21 | 2.2799999 | 2.21 | 3826 |
| 1739921700 | 2.24 | 0.04 | 1.82 | 2.15 | 2.2799999 | 2.15 | 5467 |
| 1739576100 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2222 | 2.15 | 3904 |
| 1739489700 | 2.15 | -0.09 | -4.02 | 2.2 | 2.25 | 2.11 | 16086 |
| 1739403300 | 2.24 | 0 | 0.00 | 2.2 | 2.299 | 2.2 | 9690 |
| 1739316900 | 2.24 | -0.08 | -3.45 | 2.38 | 2.3834369 | 2.24 | 18981 |
| 1739230500 | 2.32 | -0.24 | -9.38 | 2.56 | 2.56 | 2.31 | 18014 |
| 1738971300 | 2.56 | -0.02 | -0.78 | 2.61 | 2.61 | 2.52 | 3068 |
| 1738884900 | 2.58 | 0.1 | 4.03 | 2.5099999 | 2.58 | 2.48 | 5344 |
| 1738798500 | 2.48 | -0.01 | -0.40 | 2.58 | 2.58 | 2.48 | 8996 |
| 1738712100 | 2.49 | 0.04 | 1.63 | 2.48 | 2.54 | 2.42 | 9893 |
| 1738625700 | 2.45 | -0.17 | -6.49 | 2.5099999 | 2.5503999 | 2.4344 | 12510 |
| 1738366500 | 2.62 | 0.1 | 3.97 | 2.56 | 2.64 | 2.5011 | 8594 |
| 1738280100 | 2.52 | 0.03 | 1.20 | 2.5099999 | 2.58 | 2.41 | 9927 |
| 1738193700 | 2.49 | 0.04 | 1.63 | 2.45 | 2.55 | 2.45 | 10208 |
| 1738107300 | 2.45 | -0.08 | -3.16 | 2.56 | 2.56 | 2.43 | 5386 |
| 1738020900 | 2.5299999 | -0.17 | -6.30 | 2.68 | 2.68 | 2.5099999 | 12984 |
| 1737761700 | 2.7 | 0.06 | 2.27 | 2.68 | 2.7778 | 2.67 | 12171 |
| 1737675300 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737588900 | 2.64 | -0.02 | -0.75 | 2.63 | 2.66 | 2.562 | 11712 |
| 1737502500 | 2.66 | -0.04 | -1.48 | 2.74 | 2.74 | 2.6 | 12714 |
| 1737156900 | 2.7 | 0.04 | 1.50 | 2.7 | 2.75 | 2.54 | 11177 |
| 1737070500 | 2.66 | 0.17 | 6.83 | 2.57 | 2.69 | 2.4311 | 37621 |
| 1736984100 | 2.49 | 0.03 | 1.22 | 2.42 | 2.58 | 2.42 | 19923 |
| 1736897700 | 2.46 | -0.03 | -1.20 | 2.46 | 2.58 | 2.2 | 17555 |
| 1736811300 | 2.49 | 0.12 | 5.06 | 2.5299999 | 2.5299999 | 2.345 | 33123 |
| 1736552100 | 2.37 | -0.06 | -2.47 | 2.44 | 2.45 | 2.35 | 54964 |
| 1736379300 | 2.43 | -0.16 | -6.18 | 2.54 | 2.56 | 2.4 | 28544 |
| 1736292900 | 2.59 | -0.23 | -8.16 | 2.82 | 2.82 | 2.35 | 138140 |
| 1736206500 | 2.82 | -0.14 | -4.73 | 3.05 | 3.05 | 2.71 | 40945 |
| 1735947300 | 2.96 | 0.27 | 10.04 | 2.69 | 3.02 | 2.69 | 23341 |
| 1735860900 | 2.69 | 0.1 | 3.86 | 2.7 | 2.7799999 | 2.63 | 29365 |
| 1735688100 | 2.59 | -0.27 | -9.44 | 2.82 | 2.8445 | 2.48 | 93398 |
| 1735601700 | 2.86 | -0.29 | -9.21 | 3.11 | 3.15 | 2.82 | 474987 |
| 1735342500 | 3.15 | 0 | 0.00 | 3.14 | 3.25 | 3.0299999 | 138989 |
| 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 | 2.3 | 2.46 | 2.18 | 115535 |
| 1734651300 | 2.43 | 0.03 | 1.25 | 2.39 | 2.48 | 2.2799999 | 52216 |
| 1734564900 | 2.4 | -0.1 | -4.00 | 2.44 | 2.45 | 2.31 | 56734 |
| 1734478500 | 2.5 | -0.18 | -6.72 | 2.55 | 2.6445 | 2.36 | 142699 |
| 1734392100 | 2.68 | -0.04 | -1.47 | 2.61 | 2.75 | 2.61 | 46427 |
| 1734132900 | 2.72 | -0.13 | -4.56 | 2.81 | 2.845 | 2.6 | 70548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
