Indicators

Super Micro Computer (NQ: SMCI )

738.30 -120.50 (-14.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.69	25.39	24.61	25.27	647,263	+0.58(+2.35%)
Jun 27, 2014	25.24	25.41	24.69	24.69	1,532,917	-0.76(-2.99%)
Jun 26, 2014	26.00	26.00	25.21	25.45	342,669	+0.18(+0.71%)
Jun 25, 2014	25.24	25.49	24.57	25.27	491,864	-0.07(-0.28%)
Jun 24, 2014	25.52	25.98	25.30	25.34	241,273	-0.34(-1.32%)
Jun 23, 2014	26.22	26.25	25.62	25.68	372,977	-0.35(-1.34%)
Jun 20, 2014	26.05	26.27	25.51	26.03	595,555	+0.13(+0.50%)
Jun 19, 2014	26.50	26.80	25.40	25.90	722,866	-0.12(-0.46%)
Jun 18, 2014	24.90	26.29	24.90	26.02	605,841	+1.12(+4.52%)
Jun 17, 2014	25.76	25.78	24.30	24.89	651,208	-0.68(-2.64%)
Jun 16, 2014	23.52	25.66	23.11	25.57	1,189,859	+2.48(+10.74%)
Jun 13, 2014	22.44	23.12	22.37	23.09	283,595	+0.74(+3.31%)
Jun 12, 2014	22.58	22.73	22.26	22.35	156,186	-0.30(-1.32%)
Jun 11, 2014	22.60	22.80	22.41	22.65	207,212	-0.11(-0.48%)
Jun 10, 2014	22.66	22.79	22.25	22.76	270,313	+0.93(+4.26%)
Jun 06, 2014	22.00	22.00	21.66	21.83	286,394	-0.09(-0.41%)
Jun 05, 2014	21.68	22.00	21.27	21.92	274,469	+0.43(+2.00%)
Jun 04, 2014	21.02	22.06	20.91	21.49	476,769	+0.33(+1.56%)
Jun 03, 2014	21.14	21.29	20.82	21.16	320,954	-0.01(-0.05%)

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.