Indicators

Super Micro Computer (NQ: SMCI )

883.88 +36.50 (+4.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.10	11.25	10.95	11.12	165,288	-0.02(-0.18%)
Oct 28, 2010	11.53	11.56	11.07	11.14	154,282	-0.31(-2.71%)
Oct 27, 2010	10.29	11.50	10.29	11.45	390,056	+0.77(+7.21%)
Oct 25, 2010	10.65	10.83	10.52	10.68	233,567	+0.14(+1.33%)
Oct 22, 2010	10.57	10.63	10.48	10.54	135,825	+0.04(+0.38%)
Oct 21, 2010	10.75	10.75	10.38	10.50	336,566	-0.22(-2.05%)
Oct 20, 2010	11.09	11.20	10.64	10.72	342,419	-0.34(-3.07%)
Oct 19, 2010	11.29	11.49	10.90	11.06	193,606	-0.45(-3.91%)
Oct 18, 2010	11.50	11.60	11.44	11.51	213,288	+0.02(+0.17%)
Oct 15, 2010	11.64	11.70	11.40	11.49	204,050	+0.02(+0.17%)
Oct 14, 2010	11.43	11.52	11.17	11.47	125,151	+0.06(+0.53%)
Oct 13, 2010	11.45	11.59	11.30	11.41	189,042	+0.05(+0.44%)
Oct 12, 2010	11.48	11.55	11.27	11.36	158,153	-0.12(-1.05%)
Oct 11, 2010	11.03	11.55	10.91	11.48	371,214	+0.47(+4.27%)
Oct 08, 2010	10.60	11.03	10.52	11.01	202,269	+0.43(+4.06%)
Oct 07, 2010	10.82	10.83	10.55	10.58	157,074	-0.17(-1.58%)
Oct 06, 2010	10.82	11.17	10.71	10.75	338,851	-0.10(-0.92%)
Oct 05, 2010	10.59	10.91	10.33	10.85	332,053	+0.43(+4.13%)
Oct 04, 2010	10.40	10.73	10.09	10.42	345,837	-0.02(-0.19%)

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.