Indicators

Super Micro Computer (NQ: SMCI )

873.27 -25.68 (-2.86%)

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 28, 2017	26.00	26.45	25.55	26.00	518,950	-0.20(-0.76%)
Feb 27, 2017	26.95	27.00	25.85	26.20	1,076,823	-0.80(-2.96%)
Feb 24, 2017	26.00	27.15	25.65	27.00	764,488	-0.40(-1.46%)
Feb 23, 2017	27.10	27.45	27.00	27.40	306,430	+0.30(+1.11%)
Feb 22, 2017	26.85	27.18	26.75	27.10	224,017	+0.05(+0.18%)
Feb 21, 2017	27.00	27.10	26.70	27.05	287,678	+0.00(+0.00%)
Feb 17, 2017		27.05	27.05	27.05	0	+0.00(+0.00%)
Feb 16, 2017	27.00	27.45	26.90	27.05	381,894	+0.00(+0.00%)
Feb 15, 2017	26.95	27.23	26.95	27.05	246,525	+0.00(+0.00%)
Feb 14, 2017	26.55	27.40	26.45	27.05	285,976	+0.35(+1.31%)
Feb 13, 2017	26.80	27.00	26.55	26.70	190,179	+0.10(+0.38%)
Feb 10, 2017	26.50	26.95	26.38	26.60	219,810	+0.15(+0.57%)
Feb 09, 2017	26.30	26.70	26.15	26.45	269,450	+0.20(+0.76%)
Feb 08, 2017	25.90	26.70	25.75	26.25	300,607	+0.15(+0.57%)
Feb 07, 2017	25.75	26.35	25.65	26.10	326,455	+0.45(+1.75%)
Feb 06, 2017	25.80	26.15	25.50	25.65	348,057	-0.15(-0.58%)
Feb 03, 2017	25.80	26.05	25.45	25.80	292,991	+0.30(+1.18%)
Feb 02, 2017	25.45	25.75	25.30	25.50	327,665	-0.10(-0.39%)

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.