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 (%)
May 29, 2015	33.74	33.91	33.30	33.46	667,221	-0.31(-0.92%)
May 28, 2015	34.22	34.46	33.63	33.77	427,474	-0.43(-1.26%)
May 27, 2015	33.49	34.35	33.30	34.20	628,221	+0.69(+2.06%)
May 26, 2015	33.35	33.86	33.11	33.51	755,069	-0.09(-0.27%)
May 22, 2015	33.20	33.60	33.60	33.60	421,100	+0.34(+1.02%)
May 21, 2015	32.97	33.30	32.61	33.26	384,087	+0.22(+0.67%)
May 20, 2015	32.45	33.32	32.44	33.04	811,731	+0.16(+0.49%)
May 19, 2015	33.48	33.48	32.61	32.88	891,827	-0.60(-1.79%)
May 18, 2015	33.05	33.52	32.62	33.48	814,391	+0.39(+1.18%)
May 15, 2015	33.26	33.28	32.62	33.09	810,276	-0.15(-0.45%)
May 14, 2015	32.32	33.32	32.00	33.24	694,086	+1.24(+3.88%)
May 13, 2015	31.25	32.35	31.25	32.00	758,869	+0.81(+2.60%)
May 12, 2015	30.88	31.51	30.63	31.19	536,670	+0.26(+0.84%)
May 11, 2015	30.91	31.43	30.79	30.93	448,024	+0.03(+0.10%)
May 08, 2015	30.50	31.47	30.11	30.90	764,785	+0.80(+2.66%)
May 07, 2015	29.87	30.38	29.64	30.10	583,188	+0.25(+0.84%)
May 06, 2015	29.72	30.52	29.68	29.85	674,350	+0.75(+2.58%)
May 05, 2015	29.78	30.00	28.87	29.10	500,940	-0.74(-2.48%)
May 04, 2015	29.30	30.17	29.29	29.84	589,370	+0.56(+1.91%)

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.