Indicators

Super Micro Computer (NQ: SMCI )

873.27 -25.68 (-2.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.610	5.610	5.210	5.270	103,533	-0.28(-5.05%)
Jan 29, 2009	6.020	6.110	5.550	5.550	114,562	-0.54(-8.87%)
Jan 28, 2009	5.950	6.250	5.830	6.090	96,861	+0.20(+3.40%)
Jan 27, 2009	6.210	6.220	5.660	5.890	56,345	-0.32(-5.15%)
Jan 26, 2009	5.280	6.290	5.280	6.210	134,439	+0.88(+16.51%)
Jan 23, 2009	5.070	5.350	4.860	5.330	81,382	+0.13(+2.50%)
Jan 22, 2009	5.360	5.490	5.110	5.200	17,949	-0.27(-4.94%)
Jan 21, 2009	5.160	5.490	5.090	5.470	69,880	+0.38(+7.47%)
Jan 20, 2009	5.620	5.790	5.080	5.090	138,761	-0.62(-10.86%)
Jan 16, 2009	5.820	5.820	5.460	5.710	92,599	-0.08(-1.38%)
Jan 15, 2009	5.730	5.800	5.290	5.790	185,488	+0.06(+1.05%)
Jan 14, 2009	5.990	6.140	5.510	5.730	149,058	-0.31(-5.13%)
Jan 13, 2009	6.490	6.490	6.000	6.040	95,840	-0.46(-7.08%)
Jan 12, 2009	6.460	6.600	6.202	6.500	137,515	+0.00(+0.00%)
Jan 09, 2009	6.370	6.940	6.330	6.500	197,411	-0.04(-0.61%)
Jan 08, 2009	6.220	6.800	6.060	6.540	201,516	+0.29(+4.64%)
Jan 07, 2009	6.190	6.400	6.010	6.250	320,623	-0.07(-1.11%)
Jan 06, 2009	6.260	6.700	5.380	6.320	405,773	-0.74(-10.48%)
Jan 05, 2009	6.500	7.070	6.400	7.060	184,145	+0.65(+10.14%)

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.