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 (%)
Feb 27, 2009	4.590	4.640	4.520	4.530	101,368	-0.10(-2.16%)
Feb 26, 2009	4.650	4.690	4.590	4.630	57,485	-0.02(-0.43%)
Feb 25, 2009	4.510	4.870	4.510	4.650	156,196	+0.23(+5.20%)
Feb 24, 2009	4.400	4.580	4.300	4.420	335,096	+0.03(+0.68%)
Feb 23, 2009	4.560	4.630	4.390	4.390	61,838	-0.15(-3.30%)
Feb 20, 2009	4.430	4.630	4.310	4.540	153,992	+0.04(+0.89%)
Feb 19, 2009	4.580	4.640	4.430	4.500	53,215	-0.02(-0.44%)
Feb 18, 2009	4.660	4.790	4.500	4.520	86,203	-0.15(-3.21%)
Feb 17, 2009	4.930	4.960	4.670	4.670	56,949	-0.39(-7.71%)
Feb 13, 2009	5.030	5.160	4.970	5.060	153,056	+0.05(+1.00%)
Feb 12, 2009	4.920	5.070	4.920	5.010	35,917	-0.04(-0.79%)
Feb 11, 2009	5.080	5.150	5.010	5.050	64,205	+0.04(+0.80%)
Feb 10, 2009	5.020	5.260	4.970	5.010	143,252	-0.05(-0.99%)
Feb 09, 2009	5.310	5.450	5.030	5.060	52,137	-0.28(-5.24%)
Feb 06, 2009	5.140	5.490	5.140	5.340	138,127	+0.21(+4.09%)
Feb 05, 2009	5.240	5.330	5.030	5.130	81,524	-0.12(-2.29%)
Feb 04, 2009	5.450	5.720	5.210	5.250	123,098	-0.21(-3.85%)
Feb 03, 2009	5.450	5.470	5.160	5.460	296,517	+0.03(+0.55%)

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.