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 (%)
Jan 31, 2012	17.00	17.02	16.78	16.87	181,186	-0.10(-0.59%)
Jan 30, 2012	16.79	17.08	16.79	16.97	119,184	-0.10(-0.59%)
Jan 27, 2012	17.23	17.39	16.98	17.07	241,086	-0.44(-2.51%)
Jan 26, 2012	17.51	17.58	17.30	17.51	118,318	+0.07(+0.40%)
Jan 25, 2012	17.50	17.70	16.91	17.44	250,042	-0.03(-0.17%)
Jan 24, 2012	17.00	17.47	16.92	17.47	201,432	+0.38(+2.22%)
Jan 23, 2012	16.89	17.11	16.84	17.09	96,530	+0.19(+1.12%)
Jan 20, 2012	16.70	17.40	16.63	16.90	562,012	+0.15(+0.90%)
Jan 19, 2012	16.44	16.77	16.38	16.75	134,739	+0.33(+2.01%)
Jan 18, 2012	16.30	16.53	16.08	16.42	106,499	+0.12(+0.74%)
Jan 17, 2012	16.62	16.71	16.26	16.30	179,897	-0.18(-1.09%)
Jan 13, 2012	16.32	16.64	16.32	16.48	177,322	-0.22(-1.32%)
Jan 12, 2012	15.86	16.71	15.34	16.70	238,645	+0.64(+3.99%)
Jan 11, 2012	14.56	16.06	14.51	16.06	331,748	-0.56(-3.37%)
Jan 10, 2012	16.52	16.69	16.40	16.62	88,776	+0.29(+1.78%)
Jan 09, 2012	16.37	16.58	16.29	16.33	232,384	+0.05(+0.31%)
Jan 06, 2012	15.93	16.46	15.88	16.28	178,579	+0.31(+1.94%)
Jan 05, 2012	15.66	16.04	15.58	15.97	84,169	+0.24(+1.53%)

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.