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 31, 2011	14.35	14.42	14.02	14.07	301,579	-0.21(-1.50%)
Jan 28, 2011	13.98	14.31	13.85	14.29	554,527	+0.44(+3.18%)
Jan 27, 2011	13.64	13.90	13.50	13.85	205,409	+0.21(+1.54%)
Jan 26, 2011	13.50	14.60	13.41	13.64	643,144	+0.61(+4.68%)
Jan 25, 2011	12.83	13.06	12.70	13.03	102,916	+0.11(+0.85%)
Jan 24, 2011	12.75	13.06	12.73	12.92	102,482	+0.22(+1.73%)
Jan 21, 2011	12.77	12.93	12.70	12.70	138,907	-0.02(-0.16%)
Jan 20, 2011	12.48	12.96	12.44	12.72	180,612	+0.13(+1.03%)
Jan 19, 2011	12.82	13.03	12.50	12.59	166,315	-0.23(-1.79%)
Jan 18, 2011	13.20	13.25	12.78	12.82	200,929	-0.37(-2.81%)
Jan 14, 2011	12.49	13.19	12.35	13.19	173,699	+0.73(+5.86%)
Jan 13, 2011	12.28	12.47	12.17	12.46	71,111	+0.16(+1.30%)
Jan 12, 2011	11.93	12.31	11.91	12.30	78,300	+0.49(+4.15%)
Jan 11, 2011	11.91	11.95	11.69	11.81	119,897	-0.08(-0.67%)
Jan 10, 2011	11.79	12.00	11.66	11.89	97,119	+0.10(+0.85%)
Jan 07, 2011	11.74	11.80	11.40	11.79	90,063	+0.13(+1.11%)
Jan 06, 2011	11.74	11.78	11.60	11.66	67,477	-0.10(-0.85%)
Jan 05, 2011	11.62	11.84	11.60	11.76	84,891	+0.11(+0.94%)
Jan 04, 2011	11.97	11.97	11.47	11.65	124,352	-0.25(-2.10%)

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.