Indicators

Super Micro Computer (NQ: SMCI )

887.89 -16.51 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	11.83	11.88	11.66	11.70	181,020	-0.19(-1.60%)
Feb 27, 2013	11.81	11.96	11.76	11.89	87,923	+0.03(+0.25%)
Feb 26, 2013	11.87	11.99	11.83	11.86	71,848	-0.03(-0.25%)
Feb 22, 2013	11.90	11.90	11.57	11.89	266,313	+0.11(+0.93%)
Feb 21, 2013	12.38	12.38	11.65	11.78	387,491	-0.62(-5.00%)
Feb 20, 2013	12.53	12.55	12.38	12.40	361,853	-0.11(-0.88%)
Feb 19, 2013	12.45	12.51	12.35	12.51	119,479	+0.06(+0.48%)
Feb 15, 2013	12.48	12.48	12.07	12.45	154,826	+0.08(+0.65%)
Feb 14, 2013	12.43	12.52	12.24	12.37	64,217	-0.13(-1.04%)
Feb 13, 2013	12.42	12.50	12.28	12.50	90,940	+0.07(+0.56%)
Feb 12, 2013	12.63	12.66	12.40	12.43	92,124	-0.23(-1.82%)
Feb 11, 2013	12.60	12.67	12.41	12.66	105,583	-0.06(-0.47%)
Feb 08, 2013	12.69	12.82	12.56	12.72	175,439	+0.02(+0.16%)
Feb 07, 2013	12.65	12.72	12.50	12.70	266,413	+0.00(+0.00%)
Feb 06, 2013	12.41	12.70	12.31	12.70	299,702	+0.36(+2.92%)
Feb 04, 2013	12.47	12.62	12.17	12.34	300,419	-0.22(-1.75%)

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.