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 (%)
Jun 28, 2013	10.51	10.71	10.30	10.64	1,330,182	+0.06(+0.57%)
Jun 27, 2013	10.56	10.75	10.52	10.58	0	+0.08(+0.76%)
Jun 26, 2013	10.69	10.72	10.39	10.50	0	-0.09(-0.85%)
Jun 25, 2013	10.71	10.74	10.43	10.59	0	-0.01(-0.09%)
Jun 24, 2013	10.78	10.89	10.51	10.60	0	-0.36(-3.28%)
Jun 21, 2013	10.90	11.06	10.72	10.96	212,029	+0.10(+0.92%)
Jun 20, 2013	11.03	11.20	10.77	10.86	0	-0.36(-3.21%)
Jun 19, 2013	11.25	11.44	11.19	11.22	0	-0.07(-0.62%)
Jun 18, 2013	11.10	11.50	11.01	11.29	0	+0.22(+1.99%)
Jun 17, 2013	10.73	11.12	10.66	11.07	0	+0.44(+4.14%)
Jun 14, 2013	10.65	10.84	10.44	10.63	0	-0.09(-0.84%)
Jun 13, 2013	10.43	10.77	10.34	10.72	73,896	+0.31(+2.98%)
Jun 12, 2013	10.94	10.94	10.38	10.41	120,757	-0.42(-3.88%)
Jun 11, 2013	10.79	11.00	10.76	10.83	64,725	-0.15(-1.37%)
Jun 10, 2013	10.96	11.00	10.72	10.98	0	+0.11(+1.01%)
Jun 07, 2013	10.88	10.95	10.70	10.87	0	+0.11(+1.02%)
Jun 06, 2013	10.53	10.81	10.49	10.76	177,276	+0.27(+2.57%)
Jun 05, 2013	10.68	10.75	10.47	10.49	0	-0.24(-2.24%)
Jun 04, 2013	10.64	10.81	10.46	10.73	0	+0.13(+1.23%)

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.