Indicators

Super Micro Computer (NQ: SMCI )

847.38 UNCHANGED

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 (%)
Jul 29, 2016	21.40	21.59	21.20	21.55	590,734	+0.15(+0.70%)
Jul 28, 2016	21.35	21.54	21.13	21.40	333,661	+0.10(+0.47%)
Jul 27, 2016	21.06	21.34	21.02	21.30	533,118	+0.32(+1.53%)
Jul 26, 2016	20.30	21.12	20.30	20.98	586,070	+0.64(+3.15%)
Jul 25, 2016	20.10	20.79	20.07	20.34	619,166	+0.29(+1.45%)
Jul 22, 2016	20.00	20.43	20.00	20.05	882,232	+0.04(+0.20%)
Jul 21, 2016	19.58	20.01	19.56	20.01	946,676	+0.45(+2.30%)
Jul 20, 2016	19.09	19.59	18.97	19.56	2,199,229	+0.54(+2.84%)
Jul 19, 2016	20.54	20.59	18.60	19.02	8,026,880	-7.32(-27.79%)
Jul 18, 2016	26.15	26.56	26.01	26.34	157,300	+0.34(+1.31%)
Jul 15, 2016	26.25	26.25	25.80	26.00	163,038	-0.15(-0.57%)
Jul 14, 2016	26.20	26.43	25.89	26.15	332,083	+0.08(+0.31%)
Jul 13, 2016	26.18	26.23	25.68	26.07	246,056	+0.09(+0.35%)
Jul 12, 2016	25.55	26.34	25.54	25.98	360,503	+0.74(+2.93%)
Jul 11, 2016	25.37	25.69	25.17	25.24	191,422	-0.05(-0.20%)
Jul 08, 2016	24.67	25.36	24.43	25.29	356,959	+0.86(+3.52%)
Jul 07, 2016	24.35	24.67	24.14	24.43	242,377	+0.61(+2.56%)
Jul 05, 2016	24.50	24.57	23.72	23.82	240,165	-0.75(-3.05%)

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.