Indicators

Super Micro Computer (NQ: SMCI )

799.70 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.980	8.150	7.880	7.901	302,236	-0.05(-0.62%)
Oct 26, 2012	8.220	7.950	7.950	7.950	412,000	-0.24(-2.93%)
Oct 25, 2012	8.150	8.300	8.050	8.190	424,865	+0.13(+1.68%)
Oct 24, 2012	9.110	9.110	7.970	8.055	994,482	-1.05(-11.58%)
Oct 23, 2012	9.160	9.360	8.930	9.110	414,469	+0.20(+2.24%)
Oct 19, 2012	9.050	9.110	8.810	8.910	170,912	-0.19(-2.09%)
Oct 18, 2012	9.230	9.230	9.030	9.100	127,781	-0.11(-1.19%)
Oct 17, 2012	9.250	9.370	9.080	9.210	231,589	-0.03(-0.32%)
Oct 16, 2012	9.300	9.480	9.170	9.240	209,964	-0.01(-0.11%)
Oct 15, 2012	8.850	9.440	8.810	9.250	420,063	+0.46(+5.23%)
Oct 12, 2012	9.250	9.270	8.790	8.790	362,892	-0.47(-5.08%)
Oct 11, 2012	9.120	9.380	9.030	9.260	310,603	+0.24(+2.66%)
Oct 10, 2012	9.300	9.330	8.860	9.020	766,536	-0.29(-3.11%)
Oct 09, 2012	10.21	10.67	9.065	9.310	780,110	-1.33(-12.50%)
Oct 08, 2012	10.96	10.98	10.59	10.64	268,083	-0.35(-3.18%)
Oct 05, 2012	11.11	11.27	10.95	10.99	194,233	-0.05(-0.45%)
Oct 04, 2012	11.45	11.45	11.00	11.04	306,598	-0.39(-3.41%)
Oct 03, 2012	11.90	11.90	11.40	11.43	206,076	-0.42(-3.54%)
Oct 02, 2012	12.15	12.39	11.82	11.85	183,155	-0.27(-2.23%)

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.