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 (%)
Jan 29, 2016	27.91	31.60	27.50	29.78	3,493,917	+2.76(+10.21%)
Jan 28, 2016	27.61	28.00	26.35	27.02	745,975	-0.26(-0.95%)
Jan 27, 2016	27.22	28.00	26.46	27.28	1,007,029	+0.79(+2.98%)
Jan 26, 2016	26.20	27.01	25.82	26.49	658,063	+0.38(+1.46%)
Jan 25, 2016	25.95	26.62	25.61	26.11	818,842	+0.12(+0.46%)
Jan 22, 2016	25.38	26.03	25.01	25.99	647,722	+1.03(+4.13%)
Jan 21, 2016	25.39	25.39	24.65	24.96	640,042	-0.26(-1.03%)
Jan 20, 2016	24.26	25.60	23.76	25.22	685,391	+0.44(+1.78%)
Jan 19, 2016	24.77	25.09	24.08	24.78	728,363	+0.35(+1.43%)
Jan 15, 2016	23.50	24.43	24.43	24.43	639,000	-0.02(-0.08%)
Jan 14, 2016	25.11	25.11	23.33	24.45	930,618	-0.55(-2.20%)
Jan 13, 2016	27.50	27.66	24.97	25.00	1,217,290	-2.27(-8.32%)
Jan 12, 2016	24.49	28.45	24.47	27.27	3,803,225	+5.75(+26.72%)
Jan 11, 2016	22.04	22.46	21.25	21.52	448,952	-0.44(-2.00%)
Jan 08, 2016	22.08	22.53	21.82	21.96	456,366	-0.07(-0.32%)
Jan 07, 2016	22.50	22.67	22.00	22.03	452,675	-0.90(-3.92%)
Jan 06, 2016	22.78	22.97	22.50	22.93	304,577	-0.18(-0.78%)
Jan 05, 2016	23.74	24.07	23.04	23.11	458,419	-0.54(-2.28%)

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.