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 (%)
Nov 30, 2009	9.680	9.790	9.410	9.740	95,698	+0.06(+0.62%)
Nov 27, 2009	9.650	9.830	9.620	9.680	59,445	-0.30(-3.01%)
Nov 25, 2009	10.05	10.05	9.970	9.980	148,335	-0.10(-0.99%)
Nov 24, 2009	10.01	10.10	9.940	10.08	165,601	+0.08(+0.80%)
Nov 23, 2009	9.940	10.08	9.920	10.00	311,328	+0.13(+1.32%)
Nov 20, 2009	9.570	9.910	9.570	9.870	115,092	+0.27(+2.81%)
Nov 19, 2009	9.970	9.970	9.410	9.600	101,324	-0.47(-4.67%)
Nov 18, 2009	9.770	10.10	9.730	10.07	266,485	+0.27(+2.76%)
Nov 17, 2009	9.760	9.850	9.720	9.800	186,816	+0.05(+0.51%)
Nov 16, 2009	9.400	9.880	9.370	9.750	175,070	+0.35(+3.72%)
Nov 13, 2009	9.250	9.553	9.140	9.400	64,380	+0.06(+0.64%)
Nov 12, 2009	9.720	9.740	9.300	9.340	145,699	-0.43(-4.40%)
Nov 11, 2009	9.370	9.850	9.350	9.770	280,660	+0.39(+4.16%)
Nov 10, 2009	9.250	9.400	9.250	9.380	122,932	+0.05(+0.54%)
Nov 09, 2009	8.900	9.330	8.900	9.330	242,422	+0.46(+5.19%)
Nov 06, 2009	8.260	8.900	8.131	8.870	128,156	+0.52(+6.23%)
Nov 05, 2009	7.890	8.380	7.820	8.350	95,145	+0.52(+6.64%)
Nov 04, 2009	8.000	8.050	7.790	7.830	53,441	-0.17(-2.12%)
Nov 03, 2009	7.840	8.040	7.610	8.000	100,051	+0.10(+1.27%)

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.