Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Shimmick Corporation - Common Stock (NQ: SHIM )

1.970 -0.050 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 2.480 2.480 2.320 2.390 11,117 -0.08(-3.24%)
Sep 30, 2024 2.460 2.531 2.460 2.470 15,026 -0.04(-1.59%)
Sep 27, 2024 2.520 2.520 2.392 2.510 7,769 +0.12(+5.02%)
Sep 26, 2024 2.510 2.510 2.300 2.390 25,596 -0.14(-5.53%)
Sep 25, 2024 2.750 2.750 2.500 2.530 46,108 -0.26(-9.32%)
Sep 24, 2024 2.690 2.820 2.600 2.790 44,512 +0.06(+2.20%)
Sep 23, 2024 2.870 2.950 2.620 2.730 14,831 -0.15(-5.21%)
Sep 20, 2024 2.820 2.910 2.700 2.880 46,852 +0.04(+1.41%)
Sep 19, 2024 2.660 2.840 2.660 2.840 16,892 +0.09(+3.27%)
Sep 18, 2024 2.640 2.765 2.640 2.750 16,320 +0.15(+5.77%)
Sep 17, 2024 2.920 2.945 2.580 2.600 32,734 -0.35(-11.86%)
Sep 16, 2024 2.910 3.010 2.910 2.950 9,575 -0.09(-2.96%)
Sep 13, 2024 2.900 3.040 2.900 3.040 8,255 +0.19(+6.67%)
Sep 12, 2024 2.810 2.930 2.810 2.850 5,970 +0.03(+1.06%)
Sep 11, 2024 2.780 2.860 2.780 2.820 4,494 +0.04(+1.44%)
Sep 10, 2024 2.780 2.800 2.780 2.780 3,552 -0.01(-0.36%)
Sep 09, 2024 2.820 2.852 2.650 2.790 15,731 -0.02(-0.71%)
Sep 06, 2024 2.770 2.810 2.760 2.810 2,587 +0.05(+1.81%)
Sep 05, 2024 2.780 2.790 2.750 2.760 6,743 +0.02(+0.73%)
Sep 04, 2024 2.950 3.025 2.740 2.740 4,821 -0.33(-10.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.