Indicators

Super Micro Computer (NQ: SMCI )

782.70 +20.18 (+2.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.62	28.84	27.74	27.96	137,400	-0.79(-2.75%)
Jan 30, 2020	29.00	29.06	28.17	28.75	248,262	-0.03(-0.10%)
Jan 29, 2020	28.71	29.22	28.58	28.78	160,236	-0.03(-0.10%)
Jan 28, 2020	28.81	29.01	28.70	28.81	96,356	+0.10(+0.35%)
Jan 27, 2020	28.71	28.85	28.12	28.71	157,170	-0.23(-0.79%)
Jan 24, 2020	29.29	29.30	28.64	28.94	174,600	+0.15(+0.52%)
Jan 23, 2020	29.11	29.12	28.48	28.79	114,550	-0.33(-1.13%)
Jan 22, 2020	28.75	29.42	28.51	29.12	324,096	+0.53(+1.85%)
Jan 21, 2020	28.62	29.00	28.33	28.59	241,301	-0.08(-0.28%)
Jan 17, 2020	28.70	28.80	28.23	28.67	353,600	+0.06(+0.21%)
Jan 16, 2020	28.50	29.00	28.00	28.61	668,824	+0.91(+3.29%)
Jan 15, 2020	27.10	28.00	26.85	27.70	413,462	+0.70(+2.59%)

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.