Indicators

Super Micro Computer (NQ: SMCI )

873.27 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.62	37.78	36.53	36.57	498,724	-1.30(-3.43%)
Jan 29, 2015	37.42	38.08	37.02	37.87	382,315	+0.48(+1.28%)
Jan 28, 2015	38.00	38.36	37.30	37.39	656,203	+0.06(+0.16%)
Jan 27, 2015	36.17	37.98	35.39	37.33	685,369	+0.62(+1.69%)
Jan 26, 2015	36.29	36.89	36.01	36.71	598,233	+0.36(+0.99%)
Jan 23, 2015	36.65	37.01	35.80	36.35	667,189	-0.53(-1.44%)
Jan 22, 2015	34.50	36.89	34.01	36.88	698,647	+2.77(+8.12%)
Jan 21, 2015	39.21	39.80	33.93	34.11	2,755,773	-3.63(-9.62%)
Jan 20, 2015	35.29	38.66	34.97	37.74	1,314,982	+2.67(+7.61%)
Jan 16, 2015	33.23	35.15	33.08	35.07	524,435	+1.92(+5.79%)
Jan 15, 2015	33.92	33.92	32.88	33.15	591,269	-0.55(-1.63%)
Jan 14, 2015	33.93	33.96	33.09	33.70	261,053	-0.51(-1.49%)
Jan 13, 2015	34.33	35.21	33.27	34.21	336,712	+0.05(+0.15%)
Jan 12, 2015	34.70	34.85	33.69	34.16	233,915	-0.37(-1.07%)
Jan 09, 2015	34.85	35.12	34.19	34.53	207,412	-0.20(-0.58%)
Jan 08, 2015	33.33	35.14	33.21	34.73	360,929	+1.73(+5.24%)
Jan 07, 2015	33.07	33.24	32.21	33.00	355,263	+0.24(+0.73%)
Jan 06, 2015	33.70	34.10	32.32	32.76	338,646	-0.91(-2.70%)
Jan 05, 2015	34.47	35.00	33.18	33.67	390,016	-1.06(-3.05%)

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.