Indicators

Super Micro Computer (NQ: SMCI )

873.27 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	17.18	17.33	16.54	16.54	304,164	-0.67(-3.89%)
Feb 28, 2012	17.49	17.62	17.18	17.21	111,701	-0.32(-1.83%)
Feb 27, 2012	17.25	17.56	17.03	17.53	170,245	+0.09(+0.52%)
Feb 24, 2012	17.58	17.58	17.32	17.44	102,579	-0.14(-0.80%)
Feb 23, 2012	17.09	17.58	16.90	17.58	147,712	+0.46(+2.69%)
Feb 22, 2012	17.55	17.55	17.09	17.12	64,093	-0.36(-2.06%)
Feb 21, 2012	17.72	17.80	17.36	17.48	97,598	-0.23(-1.30%)
Feb 17, 2012	17.73	17.80	17.56	17.71	147,081	+0.00(+0.00%)
Feb 16, 2012	17.03	17.71	17.03	17.71	231,688	+0.64(+3.75%)
Feb 15, 2012	17.20	17.20	16.95	17.07	138,169	-0.07(-0.41%)
Feb 14, 2012	17.05	17.25	16.90	17.14	137,443	+0.00(+0.00%)
Feb 13, 2012	16.95	17.15	16.66	17.14	156,186	+0.36(+2.15%)
Feb 10, 2012	16.97	17.07	16.70	16.78	183,082	-0.40(-2.33%)
Feb 09, 2012	17.70	17.70	17.14	17.18	183,352	-0.51(-2.88%)
Feb 08, 2012	17.47	17.70	17.38	17.69	173,035	+0.19(+1.09%)
Feb 07, 2012	17.41	17.50	17.21	17.50	174,880	+0.09(+0.52%)
Feb 06, 2012	17.24	17.41	17.22	17.41	116,415	+0.01(+0.06%)
Feb 03, 2012	17.20	17.40	17.13	17.40	265,490	+0.31(+1.81%)
Feb 02, 2012	17.02	17.15	16.89	17.09	110,925	-0.01(-0.06%)

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.