Indicators

Super Micro Computer (NQ: SMCI )

822.64 +3.35 (+0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.98	18.08	17.62	17.65	222,725	-0.38(-2.11%)
Apr 27, 2012	18.31	18.31	17.93	18.03	230,994	-0.27(-1.50%)
Apr 26, 2012	18.17	18.49	17.96	18.30	232,466	+0.14(+0.80%)
Apr 25, 2012	17.96	18.87	17.75	18.16	591,525	+0.35(+1.97%)
Apr 24, 2012	17.28	17.83	17.28	17.81	338,598	+0.52(+3.01%)
Apr 23, 2012	16.88	17.38	16.76	17.29	209,515	+0.11(+0.64%)
Apr 20, 2012	17.26	17.28	16.94	17.18	146,814	+0.08(+0.47%)
Apr 19, 2012	16.97	17.25	16.76	17.10	129,616	+0.12(+0.71%)
Apr 18, 2012	17.00	17.13	16.73	16.98	106,900	-0.03(-0.18%)
Apr 17, 2012	16.97	17.20	16.94	17.01	76,709	+0.18(+1.07%)
Apr 16, 2012	16.76	17.00	16.76	16.83	74,480	+0.12(+0.72%)
Apr 13, 2012	17.08	17.08	16.67	16.71	74,723	-0.48(-2.79%)
Apr 12, 2012	17.16	17.27	16.97	17.19	166,135	-0.01(-0.06%)
Apr 11, 2012	17.27	17.28	16.97	17.20	94,270	+0.08(+0.47%)
Apr 10, 2012	17.23	17.31	17.08	17.12	140,636	-0.10(-0.58%)
Apr 09, 2012	17.25	17.44	17.19	17.22	128,653	-0.32(-1.82%)
Apr 05, 2012	17.31	17.59	17.26	17.54	49,324	+0.13(+0.75%)
Apr 04, 2012	17.36	17.53	17.28	17.41	101,488	-0.14(-0.80%)
Apr 03, 2012	17.61	17.70	17.24	17.55	90,091	-0.06(-0.34%)

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.