Indicators

Super Micro Computer (NQ: SMCI )

847.38 -25.89 (-2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	8.070	8.160	7.670	7.670	215,785	-0.46(-5.66%)
Dec 28, 2007	8.270	8.370	8.100	8.130	163,396	-0.26(-3.10%)
Dec 27, 2007	8.600	8.600	8.370	8.390	37,344	-0.21(-2.44%)
Dec 26, 2007	8.540	8.600	8.390	8.600	66,179	+0.01(+0.12%)
Dec 24, 2007	8.560	8.600	8.520	8.590	23,194	+0.07(+0.82%)
Dec 21, 2007	8.560	8.590	8.270	8.520	120,126	+0.07(+0.83%)
Dec 20, 2007	8.400	8.450	8.320	8.450	91,236	+0.12(+1.44%)
Dec 19, 2007	8.330	8.420	8.140	8.330	85,704	+0.06(+0.73%)
Dec 18, 2007	8.270	8.410	8.210	8.270	37,419	-0.01(-0.12%)
Dec 17, 2007	8.360	8.400	8.250	8.280	76,654	-0.12(-1.43%)
Dec 14, 2007	8.460	8.590	8.300	8.400	51,356	-0.11(-1.29%)
Dec 13, 2007	8.370	8.590	8.260	8.510	71,177	+0.05(+0.59%)
Dec 12, 2007	8.580	8.670	8.380	8.460	76,227	-0.01(-0.12%)
Dec 11, 2007	8.810	8.910	8.460	8.470	80,889	-0.34(-3.86%)
Dec 10, 2007	8.820	9.090	8.780	8.810	68,394	-0.04(-0.45%)
Dec 07, 2007	8.690	9.100	8.690	8.850	86,329	-0.10(-1.12%)
Dec 06, 2007	8.530	9.030	8.520	8.950	91,114	+0.39(+4.56%)
Dec 05, 2007	8.530	8.690	8.450	8.560	72,755	+0.08(+0.94%)
Dec 04, 2007	8.410	8.660	8.270	8.480	72,707	+0.05(+0.59%)

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.