Indicators

Super Micro Computer (NQ: SMCI )

887.89 -16.51 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.02	34.02	33.19	33.28	145,730	-0.53(-1.57%)
Nov 26, 2014	33.47	33.81	33.81	33.81	227,200	+0.26(+0.77%)
Nov 25, 2014	34.18	34.18	33.51	33.55	177,618	-0.47(-1.38%)
Nov 24, 2014	34.07	34.35	33.44	34.02	332,378	+0.27(+0.80%)
Nov 21, 2014	34.03	34.60	33.70	33.75	316,590	+0.40(+1.20%)
Nov 20, 2014	33.08	33.45	32.30	33.35	473,415	-0.10(-0.30%)
Nov 19, 2014	34.00	34.35	33.22	33.45	416,794	-0.74(-2.16%)
Nov 18, 2014	34.49	34.60	33.89	34.19	559,971	+0.01(+0.03%)
Nov 17, 2014	34.67	34.76	33.77	34.18	408,695	-0.49(-1.41%)
Nov 14, 2014	33.81	34.95	33.81	34.67	424,391	+0.96(+2.85%)
Nov 13, 2014	33.67	34.36	33.66	33.71	265,566	+0.04(+0.12%)
Nov 12, 2014	33.43	33.84	33.25	33.67	229,321	-0.07(-0.21%)
Nov 11, 2014	33.66	34.03	32.83	33.74	405,074	+0.04(+0.12%)
Nov 10, 2014	33.93	34.00	33.26	33.70	406,928	-0.23(-0.68%)
Nov 07, 2014	32.78	33.95	32.67	33.93	484,517	+1.03(+3.13%)
Nov 06, 2014	32.47	33.18	32.41	32.90	539,556	+0.65(+2.02%)
Nov 05, 2014	32.97	33.06	31.93	32.25	528,212	-0.52(-1.59%)
Nov 04, 2014	32.61	33.00	32.07	32.77	431,977	+0.09(+0.28%)

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.