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 (%)
Nov 29, 2013	15.65	16.00	15.63	15.88	0	+0.23(+1.47%)
Nov 27, 2013	15.45	15.69	15.40	15.65	0	+0.15(+0.97%)
Nov 26, 2013	15.40	15.59	15.33	15.50	0	+0.03(+0.19%)
Nov 25, 2013	15.30	15.50	15.15	15.47	203,431	+0.24(+1.58%)
Nov 22, 2013	14.73	15.48	14.65	15.23	0	+0.59(+4.03%)
Nov 21, 2013	14.37	14.72	14.33	14.64	131,485	+0.29(+2.02%)
Nov 20, 2013	14.61	14.64	14.30	14.35	0	-0.15(-1.03%)
Nov 19, 2013	14.43	14.76	14.38	14.50	143,981	+0.13(+0.90%)
Nov 18, 2013	14.62	14.68	14.31	14.37	0	-0.14(-0.96%)
Nov 15, 2013	14.58	14.59	14.43	14.51	0	-0.09(-0.62%)
Nov 14, 2013	14.44	14.60	14.33	14.60	165,286	+0.21(+1.46%)
Nov 12, 2013	14.48	14.58	14.34	14.39	0	-0.11(-0.76%)
Nov 11, 2013	14.43	14.60	14.30	14.50	0	-0.01(-0.07%)
Nov 08, 2013	14.14	14.54	14.14	14.51	0	+0.36(+2.54%)
Nov 07, 2013	14.51	14.51	14.04	14.15	90,547	-0.33(-2.28%)
Nov 06, 2013	14.46	14.53	14.36	14.48	161,445	+0.06(+0.42%)
Nov 05, 2013	14.00	14.45	13.90	14.42	234,282	+0.32(+2.27%)
Nov 04, 2013	13.92	14.13	13.75	14.10	287,979	+0.20(+1.44%)

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.