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 (%)
Feb 28, 2011	15.27	15.44	14.87	14.95	294,599	-0.25(-1.64%)
Feb 25, 2011	14.98	15.44	14.95	15.20	303,943	+0.51(+3.47%)
Feb 24, 2011	14.41	14.75	14.35	14.69	293,217	+0.39(+2.73%)
Feb 23, 2011	14.52	14.52	14.00	14.30	248,195	-0.29(-1.99%)
Feb 22, 2011	14.64	14.97	14.59	14.59	277,212	-0.39(-2.64%)
Feb 18, 2011	15.00	15.12	14.95	14.98	307,670	+0.01(+0.10%)
Feb 17, 2011	15.52	15.52	14.31	14.97	923,649	-0.57(-3.67%)
Feb 16, 2011	15.86	15.88	15.38	15.54	180,997	-0.25(-1.58%)
Feb 15, 2011	15.81	15.98	15.62	15.79	185,269	-0.12(-0.75%)
Feb 14, 2011	15.87	15.92	15.39	15.91	170,560	+0.10(+0.63%)
Feb 11, 2011	15.84	16.00	15.61	15.81	174,745	-0.14(-0.88%)
Feb 10, 2011	15.43	16.08	15.37	15.95	371,722	+0.29(+1.85%)
Feb 09, 2011	15.43	15.69	15.33	15.66	237,028	+0.12(+0.77%)
Feb 08, 2011	15.42	15.59	15.22	15.54	174,816	+0.12(+0.78%)
Feb 07, 2011	15.07	15.60	15.05	15.42	250,623	+0.39(+2.59%)
Feb 04, 2011	15.55	15.58	14.99	15.03	332,299	-0.58(-3.72%)
Feb 03, 2011	14.89	15.61	14.75	15.61	488,700	+1.02(+6.99%)
Feb 02, 2011	14.23	14.60	14.10	14.59	280,171	+0.35(+2.46%)

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.