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 (%)
Jul 29, 2011	13.97	14.28	13.79	14.09	213,473	-0.08(-0.56%)
Jul 28, 2011	14.48	14.48	14.14	14.17	203,067	-0.22(-1.53%)
Jul 27, 2011	14.77	14.94	14.34	14.39	206,809	-0.43(-2.90%)
Jul 26, 2011	15.01	15.12	14.80	14.82	127,335	-0.20(-1.33%)
Jul 25, 2011	15.09	15.18	14.83	15.02	115,750	-0.02(-0.13%)
Jul 22, 2011	15.11	15.19	14.99	15.04	177,345	+0.07(+0.47%)
Jul 21, 2011	14.83	15.00	14.78	14.97	163,878	+0.14(+0.94%)
Jul 20, 2011	15.30	15.32	14.66	14.83	245,156	-0.40(-2.63%)
Jul 19, 2011	15.48	15.76	15.17	15.23	250,071	-0.14(-0.91%)
Jul 18, 2011	15.75	16.05	15.34	15.37	374,643	-0.90(-5.53%)
Jul 15, 2011	16.03	16.32	15.98	16.27	167,734	+0.29(+1.81%)
Jul 14, 2011	16.04	16.23	15.95	15.98	126,444	+0.01(+0.06%)
Jul 13, 2011	15.72	16.09	15.67	15.97	234,913	+0.26(+1.65%)
Jul 12, 2011	15.89	15.89	15.61	15.71	290,723	-0.22(-1.38%)
Jul 11, 2011	16.18	16.32	15.78	15.93	169,758	-0.42(-2.57%)
Jul 08, 2011	16.09	16.41	16.08	16.35	231,808	+0.05(+0.31%)
Jul 07, 2011	16.00	16.43	16.00	16.30	175,961	+0.39(+2.45%)
Jul 06, 2011	16.03	16.12	15.77	15.91	202,009	-0.19(-1.18%)
Jul 05, 2011	16.04	16.18	15.75	16.10	158,919	+0.06(+0.37%)

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.