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 (%)
Sep 28, 2012	11.98	12.10	11.85	12.03	254,342	+0.03(+0.25%)
Sep 27, 2012	12.10	12.23	11.99	12.00	686,006	-0.03(-0.25%)
Sep 26, 2012	12.16	12.16	11.99	12.03	568,555	-0.07(-0.58%)
Sep 25, 2012	12.40	12.40	12.08	12.10	306,836	-0.13(-1.06%)
Sep 24, 2012	11.90	12.47	11.86	12.23	166,737	-0.20(-1.61%)
Sep 21, 2012	12.49	12.62	12.36	12.43	555,411	-0.05(-0.40%)
Sep 20, 2012	12.60	12.60	12.40	12.48	133,222	-0.17(-1.34%)
Sep 19, 2012	13.32	13.32	12.58	12.65	242,039	-0.62(-4.67%)
Sep 18, 2012	13.10	13.75	13.10	13.27	106,081	+0.14(+1.07%)
Sep 17, 2012	13.29	13.35	12.98	13.13	103,837	-0.20(-1.50%)
Sep 14, 2012	13.20	13.65	13.20	13.33	128,796	+0.17(+1.29%)
Sep 13, 2012	13.25	13.50	13.00	13.16	119,735	-0.07(-0.53%)
Sep 12, 2012	13.40	13.40	13.10	13.23	92,779	-0.09(-0.68%)
Sep 11, 2012	13.12	13.39	13.06	13.32	104,536	+0.24(+1.83%)
Sep 10, 2012	13.07	13.18	12.97	13.08	122,535	-0.01(-0.08%)
Sep 07, 2012	13.04	13.14	12.96	13.09	122,457	+0.12(+0.93%)
Sep 06, 2012	12.64	13.07	12.50	12.97	157,171	+0.39(+3.10%)
Sep 05, 2012	12.57	12.65	12.37	12.58	188,013	-0.04(-0.32%)

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.