Indicators

Super Micro Computer (NQ: SMCI )

903.94 +16.05 (+1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.600	10.18	10.18	10.18	318,310	+0.57(+5.93%)
Dec 28, 2012	9.730	9.940	9.610	9.610	57,215	-0.20(-2.04%)
Dec 27, 2012	10.04	10.04	9.690	9.810	56,889	-0.24(-2.39%)
Dec 26, 2012	10.07	10.18	9.910	10.05	93,895	-0.01(-0.10%)
Dec 24, 2012	10.03	10.27	9.860	10.06	52,588	+0.01(+0.10%)
Dec 21, 2012	9.890	10.06	9.840	10.05	409,743	+0.04(+0.40%)
Dec 20, 2012	10.02	10.08	9.910	10.01	190,441	-0.03(-0.30%)
Dec 19, 2012	9.930	10.14	9.820	10.04	182,131	+0.08(+0.80%)
Dec 18, 2012	9.470	9.980	9.350	9.960	187,254	+0.54(+5.73%)
Dec 17, 2012	9.150	9.440	9.100	9.420	115,604	+0.30(+3.28%)
Dec 14, 2012	9.240	9.300	9.010	9.120	121,372	-0.18(-1.93%)
Dec 13, 2012	9.440	9.520	9.255	9.300	142,836	-0.14(-1.49%)
Dec 12, 2012	9.440	9.660	9.420	9.440	163,271	+0.03(+0.32%)
Dec 11, 2012	9.210	9.510	9.130	9.410	203,159	+0.23(+2.50%)
Dec 10, 2012	9.160	9.210	9.101	9.181	116,270	+0.02(+0.22%)
Dec 07, 2012	9.230	9.230	9.080	9.160	150,697	+0.01(+0.11%)
Dec 06, 2012	9.000	9.200	9.000	9.150	70,660	+0.13(+1.44%)
Dec 05, 2012	9.110	9.150	9.000	9.020	89,064	-0.05(-0.55%)

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.