Indicators

Super Micro Computer (NQ: SMCI )

857.44 +70.04 (+8.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.92	16.20	15.90	16.09	118,767	+0.16(+1.00%)
Jun 29, 2011	16.14	16.29	15.68	15.93	140,681	-0.17(-1.06%)
Jun 28, 2011	15.88	16.15	15.72	16.10	157,026	+0.25(+1.58%)
Jun 27, 2011	16.49	16.61	15.81	15.85	197,208	-0.62(-3.76%)
Jun 24, 2011	16.58	16.66	16.20	16.47	262,556	-0.11(-0.66%)
Jun 23, 2011	15.90	16.59	15.76	16.58	152,444	+0.41(+2.54%)
Jun 22, 2011	16.13	16.52	16.07	16.17	164,159	-0.08(-0.49%)
Jun 21, 2011	16.01	16.27	15.80	16.25	229,944	+0.27(+1.69%)
Jun 20, 2011	15.84	16.07	15.73	15.98	167,766	-0.03(-0.19%)
Jun 17, 2011	16.10	16.10	15.87	16.01	233,548	+0.01(+0.06%)
Jun 16, 2011	15.80	16.07	15.74	16.00	114,025	+0.19(+1.20%)
Jun 15, 2011	15.62	16.13	15.62	15.81	121,939	-0.04(-0.25%)
Jun 14, 2011	15.62	15.98	15.52	15.85	93,038	+0.35(+2.26%)
Jun 13, 2011	15.45	15.66	15.45	15.50	103,502	+0.17(+1.11%)
Jun 10, 2011	15.67	15.73	14.96	15.33	228,818	-0.40(-2.54%)
Jun 09, 2011	15.75	15.84	15.66	15.73	110,827	+0.08(+0.51%)
Jun 08, 2011	15.84	16.12	15.37	15.65	421,273	-0.26(-1.63%)
Jun 07, 2011	16.10	16.37	15.90	15.91	405,005	-0.16(-1.00%)
Jun 06, 2011	16.25	16.38	16.06	16.07	174,090	-0.21(-1.29%)

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.