Indicators

Super Micro Computer (NQ: SMCI )

847.38 UNCHANGED

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 (%)
Nov 30, 2015	24.58	24.82	24.54	24.56	495,689	+0.12(+0.49%)
Nov 27, 2015	24.26	24.52	24.13	24.44	143,698	+0.30(+1.24%)
Nov 25, 2015	23.82	24.14	24.14	24.14	320,700	+0.22(+0.92%)
Nov 24, 2015	23.50	23.99	23.41	23.92	395,419	+0.31(+1.31%)
Nov 23, 2015	23.47	24.09	23.46	23.61	505,173	+0.21(+0.90%)
Nov 20, 2015	23.40	23.49	23.12	23.40	546,998	-0.08(-0.34%)
Nov 19, 2015	23.56	24.14	23.38	23.48	512,822	-0.23(-0.97%)
Nov 18, 2015	24.60	24.60	23.34	23.71	1,377,585	-0.63(-2.59%)
Nov 17, 2015	24.63	25.37	24.31	24.34	558,779	-0.40(-1.62%)
Nov 16, 2015	25.40	26.20	24.50	24.74	706,865	-0.75(-2.94%)
Nov 13, 2015	26.24	26.89	25.32	25.49	430,268	-0.89(-3.37%)
Nov 12, 2015	25.80	26.70	25.78	26.38	640,167	+0.20(+0.76%)
Nov 11, 2015	28.90	28.91	26.04	26.18	1,112,689	-3.07(-10.50%)
Nov 10, 2015	30.02	30.25	29.18	29.25	363,817	-1.05(-3.47%)
Nov 09, 2015	30.54	30.84	30.20	30.30	240,700	-0.48(-1.56%)
Nov 06, 2015	30.00	30.81	29.90	30.78	450,489	+0.70(+2.33%)
Nov 05, 2015	30.07	30.40	29.53	30.08	311,483	+0.03(+0.10%)
Nov 04, 2015	29.92	30.36	29.74	30.05	326,043	+0.15(+0.50%)
Nov 03, 2015	29.52	30.76	29.52	29.90	429,526	+0.24(+0.81%)

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.