Indicators

Super Micro Computer (NQ: SMCI )

874.01 +0.74 (+0.08%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.88	32.78	31.70	32.47	783,255	+0.40(+1.25%)
Feb 26, 2016	32.36	32.69	30.70	32.07	532,273	-0.14(-0.43%)
Feb 25, 2016	32.30	32.36	31.68	32.21	279,371	-0.16(-0.49%)
Feb 24, 2016	31.58	32.38	30.88	32.37	347,474	+0.57(+1.79%)
Feb 23, 2016	32.28	32.28	31.74	31.80	308,613	-0.52(-1.61%)
Feb 22, 2016	32.43	32.96	31.75	32.32	515,747	+0.40(+1.25%)
Feb 19, 2016	32.44	32.54	31.61	31.92	296,690	-0.62(-1.91%)
Feb 18, 2016	32.33	32.93	32.11	32.54	455,215	+0.34(+1.06%)
Feb 17, 2016	31.49	32.74	31.24	32.20	624,433	+0.96(+3.07%)
Feb 16, 2016	30.22	31.50	30.20	31.24	1,048,295	+1.35(+4.52%)
Feb 12, 2016	29.88	29.89	29.89	29.89	301,100	+0.17(+0.57%)
Feb 11, 2016	29.68	30.39	29.47	29.72	543,949	-0.26(-0.87%)
Feb 10, 2016	31.05	31.40	29.71	29.98	836,484	-0.83(-2.69%)
Feb 09, 2016	31.28	31.88	30.37	30.81	627,622	-0.92(-2.90%)
Feb 08, 2016	31.68	32.07	31.06	31.73	724,732	-0.24(-0.75%)
Feb 05, 2016	32.00	32.90	31.39	31.97	781,558	-0.33(-1.02%)
Feb 04, 2016	31.72	33.28	31.72	32.30	720,032	+0.18(+0.56%)
Feb 03, 2016	31.00	32.46	30.80	32.12	818,849	+1.26(+4.08%)
Feb 02, 2016	30.71	31.55	30.01	30.86	914,161	-0.54(-1.72%)

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.