Indicators

Super Micro Computer (NQ: SMCI )

887.89 -16.51 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.80	16.23	15.64	15.68	156,732	-0.37(-2.31%)
Dec 29, 2011	15.59	16.11	15.53	16.05	118,489	+0.47(+3.02%)
Dec 28, 2011	16.02	16.03	15.52	15.58	78,510	-0.44(-2.75%)
Dec 27, 2011	15.78	16.13	15.55	16.02	117,334	+0.20(+1.26%)
Dec 23, 2011	15.80	15.93	15.57	15.82	76,953	+0.02(+0.13%)
Dec 21, 2011	15.60	15.85	15.23	15.80	241,291	+0.19(+1.22%)
Dec 20, 2011	14.78	15.67	14.75	15.61	163,234	+1.05(+7.21%)
Dec 19, 2011	14.96	15.18	14.52	14.56	148,017	-0.29(-1.95%)
Dec 16, 2011	14.91	15.23	14.58	14.85	533,216	+0.07(+0.47%)
Dec 15, 2011	14.77	14.87	14.31	14.78	148,573	+0.22(+1.51%)
Dec 14, 2011	14.60	14.80	14.23	14.56	176,893	-0.15(-1.02%)
Dec 13, 2011	15.34	15.44	14.60	14.71	164,496	-0.51(-3.35%)
Dec 12, 2011	14.84	15.25	14.59	15.22	139,920	+0.14(+0.93%)
Dec 09, 2011	14.00	15.17	13.75	15.08	175,119	+1.11(+7.95%)
Dec 08, 2011	14.38	14.46	13.92	13.97	100,675	-0.52(-3.59%)
Dec 07, 2011	14.09	14.58	13.91	14.49	187,279	+0.34(+2.40%)
Dec 06, 2011	14.25	14.32	14.00	14.15	95,351	-0.09(-0.63%)
Dec 05, 2011	14.08	14.33	13.93	14.24	135,640	+0.53(+3.87%)
Dec 02, 2011	13.76	13.96	13.63	13.71	145,684	+0.16(+1.18%)

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.