Indicators

Super Micro Computer (NQ: SMCI )

904.40 -47.96 (-5.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.75	14.00	13.51	13.75	591,304	+0.00(+0.00%)
May 27, 2010	12.76	13.75	12.39	13.75	384,959	+1.36(+10.98%)
May 26, 2010	12.83	13.38	12.25	12.39	305,246	-0.29(-2.29%)
May 25, 2010	12.34	12.73	12.00	12.68	219,152	+0.05(+0.40%)
May 24, 2010	12.83	13.00	12.55	12.63	134,173	-0.28(-2.17%)
May 21, 2010	12.75	13.16	12.60	12.91	277,791	+0.13(+1.02%)
May 20, 2010	12.98	13.34	12.72	12.78	347,476	-0.70(-5.19%)
May 19, 2010	13.21	13.50	12.91	13.48	259,662	+0.16(+1.20%)
May 18, 2010	14.01	14.18	13.12	13.32	161,989	-0.46(-3.34%)
May 17, 2010	14.19	14.41	13.23	13.78	197,934	-0.30(-2.13%)
May 14, 2010	14.21	14.23	13.81	14.08	145,971	-0.24(-1.68%)
May 13, 2010	14.80	14.80	14.15	14.32	247,892	-0.45(-3.05%)
May 12, 2010	14.00	14.80	14.00	14.77	434,043	+0.98(+7.11%)
May 11, 2010	13.80	14.14	13.43	13.79	162,593	-0.05(-0.36%)
May 10, 2010	13.56	14.09	13.41	13.84	261,445	+0.79(+6.05%)
May 07, 2010	13.01	13.49	12.79	13.05	370,109	-0.08(-0.61%)
May 06, 2010	13.31	13.71	12.86	13.13	283,245	-0.22(-1.65%)
May 05, 2010	13.44	13.84	13.20	13.35	261,776	-0.34(-2.48%)
May 04, 2010	13.95	14.00	13.45	13.69	325,317	-0.42(-2.98%)

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.