Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Shimmick Corporation (SHIM)

Compare
1.5600
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
1.4700
-0.09
(-5.77%)
After hours: April 17 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.50001.58001.45001.56001.56003,600
Apr 16, 20251.37101.59001.37101.58001.58009,600
Apr 15, 20251.47001.57001.47001.49001.49006,800
Apr 14, 20251.40001.46001.40001.43001.43002,800
Apr 11, 20251.41001.45001.37001.39501.39508,600
Apr 10, 20251.50001.50001.37001.40001.400013,900
Apr 9, 20251.42001.50101.30001.36501.365038,900
Apr 8, 20251.36801.42001.36801.38001.38003,800
Apr 7, 20251.40001.42001.36501.37001.370020,600
Apr 4, 20251.65001.67001.31001.33001.330046,800
Apr 3, 20251.70001.75001.65001.65001.650012,700
Apr 2, 20251.78001.79001.76001.76001.76008,200
Apr 1, 20251.80001.82001.74001.76001.760012,600
Mar 31, 20251.77001.81001.62001.80001.800017,700
Mar 28, 20251.80001.91001.75001.77501.775012,300
Mar 27, 20251.70001.79001.68801.75001.750016,800
Mar 26, 20251.80001.80001.74001.78901.78903,300
Mar 25, 20251.87001.87001.74001.80001.80005,900
Mar 24, 20251.79001.97001.79001.84001.840014,200
Mar 21, 20251.67001.76001.67001.76001.760028,300
Mar 20, 20251.68001.78001.67001.67001.67004,700
Mar 19, 20251.70001.72001.68501.69001.69003,700
Mar 18, 20251.78001.78001.68001.72001.72006,600
Mar 17, 20251.63001.77001.63001.70001.70005,300
Mar 14, 20251.61001.74001.51001.67001.670055,000
Mar 13, 20251.75001.80001.69001.70001.700019,300
Mar 12, 20251.66201.70001.64501.70001.70008,500
Mar 11, 20251.70001.71001.61001.63001.630013,800
Mar 10, 20251.84701.84701.64001.66001.66005,200
Mar 7, 20251.72001.82001.62001.71001.710025,700
Mar 6, 20251.65001.80001.65001.74001.74006,700
Mar 5, 20251.81001.83701.75001.81001.81005,800
Mar 4, 20251.93002.16001.64001.71001.710048,200
Mar 3, 20252.13402.13402.00002.00002.00003,100
Feb 28, 20252.05002.07002.03002.07002.07003,400
Feb 27, 20252.01002.14002.01002.09002.09006,400
Feb 26, 20252.01002.07002.01002.05002.05008,300
Feb 25, 20252.00002.07502.00002.02002.020017,100
Feb 24, 20252.17002.23502.02002.02002.020010,200
Feb 21, 20252.20002.21002.11002.14002.14006,200
Feb 20, 20252.25002.25002.16002.18002.18002,500
Feb 19, 20252.28002.28002.21502.23002.23003,800
Feb 18, 20252.15002.28002.15002.24002.24005,800
Feb 14, 20252.15102.22202.15102.20002.20003,900
Feb 13, 20252.20002.25002.11002.15002.150016,100
Feb 12, 20252.27502.29902.22002.24002.24009,700
Feb 11, 20252.38002.38302.24002.24002.240019,000
Feb 10, 20252.55002.56002.31002.32002.320018,000
Feb 7, 20252.61002.61002.52002.56002.56003,100
Feb 6, 20252.49202.58002.49202.58002.58005,300
Feb 5, 20252.58002.58002.48002.48002.48009,000
Feb 4, 20252.44002.54002.42002.49002.49009,900
Feb 3, 20252.51002.55002.43402.45002.450012,500
Jan 31, 20252.56002.64002.50102.62002.62008,600
Jan 30, 20252.41002.58002.41002.52002.52009,900
Jan 29, 20252.45002.55002.45002.49002.490010,200
Jan 28, 20252.56002.56002.43002.45002.45005,400
Jan 27, 20252.58002.64002.51002.53002.530013,500
Jan 24, 20252.77802.77802.68002.70002.700012,200
Jan 23, 20252.70002.72002.57002.64002.640022,900
Jan 22, 20252.63002.67002.56202.64002.640013,000
Jan 21, 20252.74002.74002.60002.66002.660012,700
Jan 17, 20252.70002.75002.54002.70002.700011,200
Jan 16, 20252.44002.69002.43102.66002.660037,600
Jan 15, 20252.42002.58002.42002.49002.490019,900
Jan 14, 20252.54002.54002.20002.46002.460017,600
Jan 13, 20252.53002.53002.34502.49002.490033,100
Jan 10, 20252.44002.45002.35002.37002.370055,000
Jan 8, 20252.54002.56002.40002.43002.430028,500
Jan 7, 20252.82002.82002.35002.59002.5900138,100
Jan 6, 20253.05003.05002.71002.82002.820040,900
Jan 3, 20252.69003.02002.69002.96002.960023,300
Jan 2, 20252.70002.78002.63002.69002.690029,400
Dec 31, 20242.82002.84502.48002.59002.590093,400
Dec 30, 20243.11003.15002.82002.86002.8600475,000
Dec 27, 20243.14003.25003.03003.15003.1500139,000
Dec 26, 20242.98003.22002.96003.15003.1500103,100
Dec 24, 20242.78002.97002.76002.97002.9700100,300
Dec 23, 20242.38002.78002.32702.74002.740083,500
Dec 20, 20242.30002.46002.18002.46002.4600115,500
Dec 19, 20242.39002.48002.28002.43002.430052,200
Dec 18, 20242.44002.45002.31002.40002.400056,700
Dec 17, 20242.55002.64502.36002.50002.5000143,400
Dec 16, 20242.69002.75002.61102.68002.680046,400
Dec 13, 20242.81002.84502.60002.72002.720070,500
Dec 12, 20242.82002.91002.72002.85002.850047,000
Dec 11, 20242.98003.00002.62202.81002.810068,700
Dec 10, 20242.88003.08002.88003.01003.0100126,200
Dec 9, 20242.93003.12002.89003.06003.0600200,900
Dec 6, 20242.80003.28002.80003.12003.1200360,600
Dec 5, 20242.79003.05002.75002.89002.8900855,700
Dec 4, 20242.89003.13002.71003.03003.0300721,400
Dec 3, 20243.52003.78002.53503.01003.010020,777,100
Dec 2, 20242.26002.94002.20002.80002.80002,067,800
Nov 29, 20242.13002.49902.11002.34502.345070,000
Nov 27, 20242.10002.20002.08002.16502.1650325,900
Nov 26, 20242.10002.12502.09502.10002.10006,000
Nov 25, 20242.04002.18002.04002.13502.1350132,000
Nov 22, 20242.19002.25002.04002.10002.100035,600
Nov 21, 20242.10002.17002.02002.10002.100025,800
Nov 20, 20242.19502.19502.12002.15002.150015,900
Nov 19, 20242.17902.20102.16002.17002.170023,900
Nov 18, 20242.15002.16002.12502.14002.14004,700
Nov 15, 20242.33502.33502.04002.12002.120061,000
Nov 14, 20242.10002.25002.10002.22002.220014,300
Nov 13, 20242.22002.22002.05002.07002.070017,300
Nov 12, 20242.41002.96002.10002.22002.2200354,700
Nov 11, 20242.15002.32002.14002.16002.160040,800
Nov 8, 20242.06002.18002.06002.14002.14006,300
Nov 7, 20242.11002.13002.00002.03002.030040,100
Nov 6, 20241.99202.06001.99002.06002.060030,100
Nov 5, 20242.20002.23402.00202.13002.130038,600
Nov 4, 20242.25002.40002.08202.28002.2800237,000
Nov 1, 20242.03002.20501.96001.97001.970020,200
Oct 31, 20241.92002.03001.88002.02002.020031,500
Oct 30, 20241.79001.96001.72001.92001.920035,500
Oct 29, 20241.78001.85001.72001.75001.750063,000
Oct 28, 20241.85001.99301.76001.79001.790050,600
Oct 25, 20241.97502.03801.89001.91001.910059,000
Oct 24, 20241.95002.28701.87001.88001.880023,500
Oct 23, 20242.17002.17001.94001.94001.94009,900
Oct 22, 20242.26502.26502.13002.20002.20009,000
Oct 21, 20242.38002.38002.26402.29502.29506,000
Oct 18, 20242.32002.35002.30002.30002.30008,100
Oct 17, 20242.40002.40002.34002.37002.37003,300
Oct 16, 20242.45002.45002.36002.40002.400010,400
Oct 15, 20242.31102.31102.31102.31102.3110700
Oct 14, 20242.41002.41002.30002.31102.31106,600
Oct 11, 20242.30502.45002.27002.34002.340020,300
Oct 10, 20242.37002.46902.30002.31002.310010,800
Oct 9, 20242.54002.54002.34002.42002.42008,500
Oct 8, 20242.41002.50002.37002.45502.455014,600
Oct 7, 20242.54002.59002.41002.49002.490016,200
Oct 4, 20242.49002.61002.49002.61002.61003,000
Oct 3, 20242.39802.56002.38902.56002.56005,900
Oct 2, 20242.37002.47002.37002.45002.450016,100
Oct 1, 20242.48002.48002.32002.39002.390011,100
Sep 30, 20242.46002.53102.46002.47002.470015,000
Sep 27, 20242.52002.52002.39202.51002.51007,800
Sep 26, 20242.51002.51002.30002.39002.390025,600
Sep 25, 20242.75002.75002.50002.53002.530046,100
Sep 24, 20242.69002.82002.60002.79002.790044,500
Sep 23, 20242.86502.95002.62002.73002.730014,800
Sep 20, 20242.82002.91002.70002.88002.880046,900
Sep 19, 20242.66002.84002.66002.84002.840016,900
Sep 18, 20242.64002.76502.64002.75002.750016,600
Sep 17, 20242.92502.94502.58002.60002.600032,700
Sep 16, 20242.91503.01002.91002.95002.95009,600
Sep 13, 20242.90003.04002.90003.04003.04008,300
Sep 12, 20242.81002.93002.81002.85002.85006,000
Sep 11, 20242.78002.86002.78002.82002.82004,500
Sep 10, 20242.80002.80002.78002.78002.78003,600
Sep 9, 20242.82002.85202.65002.79002.790016,000
Sep 6, 20242.77002.81002.76002.81002.81002,600
Sep 5, 20242.78002.79002.75002.76002.76006,700
Sep 4, 20242.95003.02502.74002.74002.74004,800
Sep 3, 20243.19003.19003.07003.07003.070014,100
Aug 30, 20242.91003.22002.90003.22003.220024,900
Aug 29, 20242.75002.88002.69002.85002.850018,000
Aug 28, 20243.04503.14602.51002.64002.640036,600
Aug 27, 20242.97503.03002.95003.00003.000010,900
Aug 26, 20243.09003.09002.93002.94002.94009,900
Aug 23, 20243.13003.18002.86102.90002.900033,300
Aug 22, 20243.04003.21002.95003.09003.090043,600
Aug 21, 20242.74003.11002.70003.08003.080036,100
Aug 20, 20242.95003.00002.70002.85002.850043,900
Aug 19, 20242.61003.10002.60003.00003.0000115,800
Aug 16, 20242.32002.94002.29002.68002.6800418,600
Aug 15, 20243.33003.44903.22003.28003.2800200,200
Aug 14, 20243.20003.27003.05003.27003.270068,700
Aug 13, 20243.28003.34003.20003.25003.250028,000
Aug 12, 20243.42003.54003.17003.20003.200059,900
Aug 9, 20243.96003.96003.73003.74003.740030,600
Aug 8, 20243.74004.38003.48003.93003.9300140,800
Aug 7, 20243.76003.93003.58003.72003.720067,800
Aug 6, 20243.89003.97903.55003.78003.7800107,700
Aug 5, 20244.07004.10003.35003.94003.9400330,200
Aug 2, 20243.33004.94003.08004.94004.9400636,400
Aug 1, 20243.19003.37003.14003.31003.310061,900
Jul 31, 20243.20003.50003.09003.26003.260071,800
Jul 30, 20243.75003.80002.93003.09003.0900443,100
Jul 29, 20243.76004.15303.60003.81003.8100101,900
Jul 26, 20243.42003.96003.38003.84003.8400190,700
Jul 25, 20243.15003.54003.10003.49003.4900137,000
Jul 24, 20242.95003.34002.90003.16003.1600243,200
Jul 23, 20243.74003.87003.04003.10003.1000646,700
Jul 22, 20243.96004.27003.34003.91003.91001,519,100
Jul 19, 20243.35004.34003.10004.05004.05004,275,900
Jul 18, 20243.01004.00002.88003.75003.75009,474,800
Jul 17, 20242.85003.34002.69003.15003.150041,052,600
Jul 16, 20241.78002.08001.78002.07002.07003,641,500
Jul 15, 20241.80001.85001.80001.84001.840014,300
Jul 12, 20241.66001.83001.66001.81001.810028,200
Jul 11, 20241.76001.78001.68001.70001.70008,100
Jul 10, 20241.78001.82901.62001.67001.670067,300
Jul 9, 20241.59001.68001.57001.66001.66007,900
Jul 8, 20241.68001.68001.57001.57001.57004,400
Jul 5, 20241.54701.63001.54701.63001.63001,500
Jul 3, 20241.57701.62001.57701.62001.6200700
Jul 2, 20241.64001.64001.57001.57001.57002,100
Jul 1, 20241.65001.65001.55001.59001.59003,700
Jun 28, 20241.61001.66001.53001.55001.550017,600
Jun 27, 20241.54001.58001.51001.53001.530010,400
Jun 26, 20241.54001.61501.53001.53001.53002,300
Jun 25, 20241.57001.63001.50001.50001.50005,200
Jun 24, 20241.58001.59001.52001.52001.520011,300
Jun 21, 20241.63001.63001.52001.52001.520011,300
Jun 20, 20241.57001.57001.53001.53001.53008,900
Jun 18, 20241.54001.63001.50001.50001.500034,000
Jun 17, 20241.65001.71601.56001.58001.580029,200
Jun 14, 20241.72101.79501.63501.72001.720014,100
Jun 13, 20241.72001.77001.68501.69001.69009,900
Jun 12, 20241.69001.98001.68001.77001.770050,600
Jun 11, 20241.82001.82001.61001.61001.610034,500
Jun 10, 20241.70001.78001.70001.71001.71005,500
Jun 7, 20241.82001.82001.70001.74001.740018,600
Jun 6, 20241.76001.87001.71001.78001.780023,900
Jun 5, 20241.77001.77001.70001.76001.760016,900
Jun 4, 20241.76001.88001.72001.76001.760050,400
Jun 3, 20241.98001.99001.82001.82001.820057,500
May 31, 20242.10002.10001.86001.96001.960042,400
May 30, 20241.98002.17001.96002.09002.0900160,100
May 29, 20241.75001.98001.72001.98001.9800223,100
May 28, 20241.63001.97001.58001.90001.9000694,900
May 24, 20241.55001.58001.50001.58001.5800147,400
May 23, 20241.53001.54001.47101.50001.500050,000
May 22, 20241.57001.58001.50501.56001.560046,500
May 21, 20241.72001.73601.50001.57001.5700142,000
May 20, 20241.73001.85001.61501.69001.6900155,900
May 17, 20241.55001.72001.55001.70001.7000129,300
May 16, 20241.88001.99801.49001.52001.5200520,200
May 15, 20242.49002.49001.88001.91001.9100328,900
May 14, 20243.23003.25002.37002.40002.4000235,700
May 13, 20243.70003.77503.46003.64003.640031,400
May 10, 20243.53003.77003.41003.64003.640019,500
May 9, 20243.80003.91003.56103.61003.610019,100
May 8, 20243.68003.85003.60003.84003.840019,100
May 7, 20243.79003.79003.55003.68003.680017,200
May 6, 20243.70003.77003.49303.70003.700025,600
May 3, 20243.81003.90003.70003.70003.700032,300
May 2, 20244.23004.23003.56003.75003.7500105,400
May 1, 20243.98004.46003.92004.19004.1900137,400
Apr 30, 20243.67003.94003.67003.87003.870035,800
Apr 29, 20243.99003.99003.40003.68003.6800131,600
Apr 26, 20244.21004.44003.93004.03004.0300387,300
Apr 25, 20242.86004.12002.67004.08004.08001,006,000
Apr 24, 20243.14003.60002.69003.00003.0000901,400
Apr 23, 20242.23003.40002.23003.04503.04501,185,400
Apr 22, 20242.94002.94002.15002.25002.2500183,600
Apr 19, 20242.99003.11002.83002.95002.950031,800
Apr 18, 20243.05003.14002.59003.14003.140044,700

Related Tickers

SKK SKK Holdings Limited
0.7451
-1.97%
 
GVA Granite Construction Incorporated
77.25
-0.13%
 
PGHL Primega Group Holdings Limited
0.4128
-0.31%
 
FLR Fluor Corporation
33.96
+1.22%
 
BLNK Blink Charging Co.
0.6848
+0.18%