Indicators

Super Micro Computer (NQ: SMCI )

847.38 -25.89 (-2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.99	13.15	12.30	12.39	224,219	-0.52(-4.03%)
Jan 28, 2010	13.55	13.55	12.71	12.91	171,406	-0.59(-4.37%)
Jan 27, 2010	13.02	13.83	12.84	13.50	941,825	+1.89(+16.28%)
Jan 26, 2010	11.80	11.92	11.59	11.61	150,090	-0.20(-1.69%)
Jan 25, 2010	11.61	12.01	11.58	11.81	138,947	+0.31(+2.70%)
Jan 22, 2010	11.82	12.05	11.45	11.50	276,729	-0.33(-2.79%)
Jan 21, 2010	12.43	12.48	11.81	11.83	118,198	-0.55(-4.44%)
Jan 20, 2010	12.86	13.08	12.27	12.38	180,878	-0.61(-4.70%)
Jan 19, 2010	12.76	13.09	12.76	12.99	229,467	+0.23(+1.80%)
Jan 15, 2010	12.69	12.76	12.76	12.76	165,300	+0.11(+0.87%)
Jan 14, 2010	12.90	12.96	12.45	12.65	126,835	-0.33(-2.54%)
Jan 13, 2010	11.60	13.05	11.50	12.98	446,965	+1.43(+12.38%)
Jan 12, 2010	11.57	11.75	11.46	11.55	79,378	-0.13(-1.11%)
Jan 11, 2010	11.73	11.73	11.54	11.68	58,240	-0.03(-0.26%)
Jan 08, 2010	11.56	11.75	11.55	11.71	57,706	+0.14(+1.21%)
Jan 07, 2010	11.45	11.59	11.41	11.57	114,610	+0.08(+0.70%)
Jan 06, 2010	11.22	11.51	11.14	11.49	85,285	+0.22(+1.95%)
Jan 05, 2010	11.54	11.57	11.16	11.27	115,730	-0.25(-2.17%)

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.