Indicators

Super Micro Computer (NQ: SMCI )

883.88 +36.50 (+4.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.43	15.10	14.43	15.01	728,625	+0.50(+3.45%)
Feb 25, 2010	14.41	14.57	14.27	14.51	240,068	-0.14(-0.96%)
Feb 24, 2010	14.34	14.70	14.32	14.65	143,279	+0.31(+2.16%)
Feb 23, 2010	14.70	14.70	14.08	14.34	305,437	-0.35(-2.38%)
Feb 22, 2010	14.64	14.90	14.55	14.69	173,214	+0.06(+0.41%)
Feb 19, 2010	14.69	14.69	14.20	14.63	169,291	-0.17(-1.15%)
Feb 18, 2010	14.69	14.92	14.42	14.80	194,960	+0.14(+0.95%)
Feb 17, 2010	14.62	15.00	14.51	14.66	487,628	+0.11(+0.76%)
Feb 16, 2010	13.69	14.76	13.48	14.55	834,844	+0.95(+6.99%)
Feb 12, 2010	13.10	13.60	13.60	13.60	412,000	+0.32(+2.41%)
Feb 11, 2010	12.83	13.31	12.60	13.28	183,096	+0.38(+2.95%)
Feb 10, 2010	12.60	12.90	12.34	12.90	145,905	+0.22(+1.74%)
Feb 09, 2010	12.77	12.85	12.57	12.68	88,630	+0.08(+0.63%)
Feb 08, 2010	12.30	12.78	12.21	12.60	181,078	+0.25(+2.02%)
Feb 05, 2010	11.97	12.36	11.68	12.35	170,554	+0.41(+3.43%)
Feb 04, 2010	12.32	12.44	11.65	11.94	186,382	-0.45(-3.63%)
Feb 03, 2010	12.68	12.97	12.31	12.39	129,355	-0.29(-2.29%)
Feb 02, 2010	12.51	12.74	12.36	12.68	210,473	+0.22(+1.77%)

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.