Indicators

Super Micro Computer (NQ: SMCI )

905.78 +1.84 (+0.20%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	20.82	20.94	19.84	20.19	596,374	-0.59(-2.84%)
Feb 27, 2014	20.82	21.00	20.49	20.78	409,628	-0.10(-0.48%)
Feb 26, 2014	20.96	21.17	20.44	20.88	634,693	+0.04(+0.19%)
Feb 25, 2014	21.11	21.11	20.38	20.84	483,275	-0.18(-0.86%)
Feb 24, 2014	20.92	21.40	20.83	21.02	560,084	+0.19(+0.91%)
Feb 21, 2014	22.12	22.35	20.18	20.83	1,059,632	-1.34(-6.04%)
Feb 20, 2014	21.80	22.38	21.80	22.17	429,228	+0.32(+1.46%)
Feb 19, 2014	22.49	22.81	21.76	21.85	478,956	-0.60(-2.67%)
Feb 18, 2014	21.94	22.85	21.82	22.45	774,403	+0.74(+3.41%)
Feb 14, 2014	21.89	21.71	21.71	21.71	510,700	-0.15(-0.69%)
Feb 13, 2014	21.71	21.99	21.50	21.86	415,464	-0.04(-0.18%)
Feb 12, 2014	21.89	22.09	21.37	21.90	458,317	+0.11(+0.50%)
Feb 11, 2014	21.27	21.90	21.12	21.79	548,996	+0.53(+2.49%)
Feb 10, 2014	20.85	21.33	20.52	21.26	429,621	+0.31(+1.48%)
Feb 07, 2014	20.90	21.15	20.66	20.95	317,857	+0.20(+0.96%)
Feb 06, 2014	20.23	20.95	19.97	20.75	472,276	+0.60(+2.98%)
Feb 05, 2014	20.13	20.36	19.54	20.15	300,914	-0.06(-0.30%)
Feb 04, 2014	20.15	20.50	19.64	20.21	448,342	+0.12(+0.60%)

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.