Indicators

Super Micro Computer (NQ: SMCI )

898.95 -4.99 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.190	5.250	5.060	5.210	17,644	-0.03(-0.57%)
Nov 26, 2008	4.800	5.250	4.760	5.240	153,882	+0.36(+7.38%)
Nov 25, 2008	4.750	4.970	4.590	4.880	177,638	+0.12(+2.52%)
Nov 24, 2008	4.460	5.000	4.175	4.760	374,163	+0.39(+8.92%)
Nov 21, 2008	4.190	4.380	3.960	4.370	177,453	+0.26(+6.33%)
Nov 20, 2008	4.060	4.500	4.020	4.110	234,247	+0.06(+1.48%)
Nov 19, 2008	4.740	4.880	4.000	4.050	263,920	-0.70(-14.74%)
Nov 18, 2008	4.620	4.880	4.570	4.750	208,591	+0.15(+3.26%)
Nov 17, 2008	4.060	4.750	4.060	4.600	194,735	+0.55(+13.58%)
Nov 14, 2008	3.850	4.350	3.850	4.050	426,807	+0.20(+5.19%)
Nov 13, 2008	4.240	4.240	3.630	3.850	999,019	-0.40(-9.41%)
Nov 12, 2008	4.810	5.120	4.210	4.250	196,317	-0.91(-17.64%)
Nov 11, 2008	5.360	5.660	5.130	5.160	88,446	-0.27(-4.97%)
Nov 10, 2008	5.050	5.650	5.050	5.430	208,243	+0.01(+0.18%)
Nov 07, 2008	5.480	5.480	5.320	5.420	124,326	-0.02(-0.37%)
Nov 06, 2008	5.570	5.930	5.430	5.440	272,856	-0.47(-7.95%)
Nov 05, 2008	6.050	6.200	5.890	5.910	164,527	-0.27(-4.37%)
Nov 04, 2008	6.250	6.250	5.910	6.180	136,702	-0.04(-0.64%)

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.