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 (%)
Sep 30, 2010	10.49	10.49	10.23	10.39	332,293	+0.02(+0.19%)
Sep 29, 2010	10.40	10.70	10.31	10.37	642,230	-0.12(-1.14%)
Sep 28, 2010	10.38	10.56	10.23	10.49	1,096,242	+0.66(+6.71%)
Sep 27, 2010	9.710	9.900	9.680	9.830	165,164	+0.15(+1.55%)
Sep 24, 2010	9.660	9.750	9.580	9.680	205,527	+0.18(+1.89%)
Sep 23, 2010	9.450	9.655	9.410	9.500	132,092	-0.06(-0.63%)
Sep 22, 2010	9.700	9.810	9.480	9.560	144,962	-0.17(-1.75%)
Sep 21, 2010	10.07	10.07	9.700	9.730	143,438	-0.22(-2.21%)
Sep 20, 2010	9.580	10.00	9.430	9.950	305,568	+0.43(+4.52%)
Sep 17, 2010	9.510	9.580	9.250	9.520	382,758	-0.29(-2.96%)
Sep 15, 2010	9.660	9.870	9.520	9.810	137,801	+0.07(+0.72%)
Sep 14, 2010	10.05	10.11	9.690	9.740	208,066	-0.32(-3.18%)
Sep 13, 2010	9.880	10.08	9.845	10.06	167,119	+0.28(+2.86%)
Sep 10, 2010	9.720	9.920	9.660	9.780	81,961	+0.03(+0.31%)
Sep 09, 2010	9.760	9.770	9.500	9.750	193,333	+0.13(+1.35%)
Sep 08, 2010	9.950	10.08	9.540	9.620	158,530	-0.32(-3.22%)
Sep 07, 2010	9.920	10.14	9.770	9.940	273,212	+0.04(+0.40%)
Sep 03, 2010	9.670	9.970	9.570	9.900	213,023	+0.37(+3.88%)
Sep 02, 2010	9.510	9.640	9.410	9.530	104,061	+0.05(+0.53%)

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.