Indicators

Super Micro Computer (NQ: SMCI )

798.50 -1.20 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	16.38	16.58	16.26	16.27	179,359	-0.07(-0.43%)
May 23, 2011	16.44	16.74	16.33	16.34	173,636	-0.47(-2.80%)
May 20, 2011	16.75	16.99	16.69	16.81	286,955	-0.08(-0.47%)
May 19, 2011	16.54	16.92	16.34	16.89	230,261	+0.29(+1.75%)
May 18, 2011	16.18	16.76	16.16	16.60	125,845	+0.31(+1.90%)
May 17, 2011	16.18	16.33	15.80	16.29	175,843	-0.05(-0.31%)
May 16, 2011	16.71	16.79	16.26	16.34	213,867	-0.54(-3.20%)
May 13, 2011	16.90	16.97	16.78	16.88	180,721	-0.05(-0.30%)
May 12, 2011	16.91	16.99	16.70	16.93	142,913	-0.11(-0.65%)
May 11, 2011	16.77	17.14	16.72	17.04	317,018	+0.25(+1.49%)
May 10, 2011	16.45	16.79	16.26	16.79	236,712	+0.35(+2.13%)
May 09, 2011	16.05	16.48	15.91	16.44	144,804	+0.35(+2.18%)
May 06, 2011	16.35	16.47	15.83	16.09	127,752	-0.13(-0.80%)
May 05, 2011	15.75	16.45	15.57	16.22	201,978	+0.42(+2.66%)
May 04, 2011	16.30	16.65	15.75	15.80	305,852	-0.39(-2.41%)
May 03, 2011	16.36	16.62	15.94	16.19	222,409	-0.42(-2.53%)

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.