Indicators

Super Micro Computer (NQ: SMCI )

735.25 -3.05 (-0.41%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2018		20.02	20.02	20.02	0	+1.67(+9.13%)
Aug 21, 2018	19.00	19.05	18.05	18.35	1,452,834	-0.60(-3.17%)
Aug 20, 2018	19.05	19.10	18.65	18.95	407,835	+0.10(+0.53%)
Aug 17, 2018	19.15	19.45	18.75	18.85	534,600	-0.30(-1.57%)
Aug 16, 2018	18.85	19.70	18.80	19.15	587,165	+0.40(+2.13%)
Aug 15, 2018	19.65	19.65	18.70	18.75	480,683	-0.95(-4.82%)
Aug 14, 2018	19.95	20.05	19.60	19.70	319,476	-0.25(-1.25%)
Aug 13, 2018	19.85	20.32	19.75	19.95	311,294	+0.15(+0.76%)
Aug 10, 2018	20.00	20.10	19.65	19.80	185,100	-0.32(-1.61%)
Aug 09, 2018	19.70	20.25	19.60	20.12	246,045	+0.48(+2.42%)
Aug 08, 2018	20.25	20.25	18.65	19.65	707,460	-0.60(-2.96%)
Aug 07, 2018	21.05	21.40	20.10	20.25	852,155	-0.80(-3.80%)
Aug 06, 2018	20.95	21.25	20.51	21.05	501,790	+0.05(+0.24%)
Aug 03, 2018	21.60	21.75	20.90	21.00	606,300	-0.70(-3.23%)
Aug 02, 2018	21.65	22.25	20.85	21.70	764,187	+0.00(+0.00%)

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.