Indicators

Super Micro Computer (NQ: SMCI )

847.38 -25.89 (-2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.450	6.720	6.140	6.700	482,280	+0.16(+2.45%)
May 28, 2009	6.450	6.560	6.410	6.540	217,124	+0.04(+0.62%)
May 27, 2009	6.370	6.580	6.370	6.500	147,957	+0.07(+1.09%)
May 26, 2009	6.250	6.450	6.230	6.430	139,404	+0.08(+1.26%)
May 22, 2009	6.350	6.400	6.320	6.350	60,055	+0.01(+0.16%)
May 21, 2009	6.250	6.380	6.175	6.340	185,832	-0.12(-1.86%)
May 20, 2009	6.350	6.480	6.190	6.460	175,795	+0.14(+2.22%)
May 19, 2009	6.200	6.340	6.180	6.320	174,575	+0.10(+1.61%)
May 18, 2009	6.150	6.220	6.070	6.220	153,920	+0.10(+1.63%)
May 15, 2009	6.000	6.150	5.800	6.120	143,289	+0.13(+2.17%)
May 14, 2009	5.690	6.000	5.670	5.990	64,918	+0.34(+6.02%)
May 13, 2009	5.750	5.840	5.640	5.650	54,900	-0.19(-3.25%)
May 12, 2009	5.930	5.930	5.660	5.840	44,388	-0.08(-1.35%)
May 11, 2009	5.930	5.950	5.750	5.920	41,940	-0.09(-1.50%)
May 08, 2009	5.860	6.010	5.860	6.010	75,957	+0.21(+3.62%)
May 07, 2009	5.950	5.970	5.750	5.800	101,099	-0.05(-0.85%)
May 06, 2009	5.880	5.960	5.800	5.850	52,663	+0.00(+0.00%)
May 05, 2009	5.610	5.900	5.610	5.850	141,746	+0.24(+4.28%)
May 04, 2009	5.590	5.630	5.420	5.610	65,097	+0.03(+0.54%)

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.