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, 2015	41.77	41.78	40.14	40.18	539,597	-0.95(-2.31%)
Feb 26, 2015	40.35	42.00	40.21	41.13	832,147	+0.98(+2.44%)
Feb 25, 2015	41.00	41.00	38.76	40.15	859,461	-0.58(-1.42%)
Feb 24, 2015	38.78	40.77	38.61	40.73	932,869	+2.06(+5.33%)
Feb 23, 2015	39.27	39.35	37.91	38.67	475,272	-0.57(-1.45%)
Feb 20, 2015	39.30	39.30	38.66	39.24	219,286	+0.07(+0.18%)
Feb 19, 2015	39.19	39.38	38.61	39.17	200,182	+0.06(+0.15%)
Feb 18, 2015	39.65	39.87	38.53	39.11	379,834	-0.83(-2.08%)
Feb 17, 2015	39.67	40.12	39.58	39.94	381,356	+0.20(+0.50%)
Feb 13, 2015	40.00	39.74	39.74	39.74	474,600	-0.30(-0.75%)
Feb 12, 2015	39.67	40.12	39.31	40.04	552,221	+0.85(+2.17%)
Feb 11, 2015	39.80	40.44	39.13	39.19	905,983	-0.01(-0.03%)
Feb 10, 2015	37.70	39.27	37.18	39.20	841,980	+2.01(+5.40%)
Feb 09, 2015	36.88	37.43	36.54	37.19	313,035	+0.06(+0.16%)
Feb 06, 2015	36.85	37.35	36.23	37.13	447,967	+0.49(+1.34%)
Feb 05, 2015	35.97	36.77	35.55	36.64	577,182	+0.95(+2.66%)
Feb 04, 2015	35.81	36.25	35.51	35.69	384,522	-0.19(-0.53%)
Feb 03, 2015	36.57	37.11	35.65	35.88	486,460	-0.59(-1.62%)

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.