Indicators

Super Micro Computer (NQ: SMCI )

873.27 UNCHANGED

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 (%)
Sep 27, 2013	13.44	13.56	13.34	13.41	0	-0.16(-1.18%)
Sep 26, 2013	13.59	13.68	13.40	13.57	112,476	+0.06(+0.44%)
Sep 25, 2013	13.53	13.76	13.48	13.51	111,892	+0.02(+0.15%)
Sep 24, 2013	13.45	13.80	13.25	13.49	173,664	+0.07(+0.52%)
Sep 23, 2013	13.68	13.79	13.20	13.42	174,473	-0.24(-1.76%)
Sep 20, 2013	13.70	13.81	13.48	13.66	0	-0.10(-0.73%)
Sep 19, 2013	13.75	13.80	13.60	13.76	129,991	+0.11(+0.81%)
Sep 18, 2013	13.26	13.71	13.24	13.65	0	+0.41(+3.10%)
Sep 17, 2013	13.26	13.29	13.14	13.24	0	-0.04(-0.30%)
Sep 16, 2013	13.39	13.49	13.23	13.28	0	-0.07(-0.52%)
Sep 13, 2013	13.38	13.45	13.23	13.35	0	+0.05(+0.38%)
Sep 12, 2013	13.22	13.44	13.18	13.30	0	+0.11(+0.83%)
Sep 11, 2013	13.15	13.45	13.10	13.19	0	-0.08(-0.60%)
Sep 10, 2013	13.24	13.28	13.10	13.27	85,325	+0.07(+0.53%)
Sep 09, 2013	13.04	13.25	12.98	13.20	0	+0.23(+1.77%)
Sep 06, 2013	13.04	13.13	12.65	12.97	0	-0.06(-0.46%)
Sep 05, 2013	13.05	13.16	12.99	13.03	0	+0.02(+0.15%)
Sep 04, 2013	13.09	13.14	12.96	13.01	0	-0.07(-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.