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 (%)
Sep 28, 2007	9.840	9.880	9.720	9.760	170,898	-0.08(-0.81%)
Sep 27, 2007	10.00	10.00	9.800	9.840	61,198	-0.17(-1.70%)
Sep 26, 2007	9.790	10.16	9.710	10.01	225,220	+0.26(+2.67%)
Sep 25, 2007	9.530	9.800	9.270	9.750	106,865	+0.17(+1.77%)
Sep 24, 2007	9.810	9.920	9.470	9.580	130,549	-0.26(-2.64%)
Sep 21, 2007	9.980	9.990	9.800	9.840	136,753	-0.09(-0.91%)
Sep 20, 2007	9.910	9.960	9.780	9.930	119,046	+0.05(+0.51%)
Sep 19, 2007	9.490	9.890	9.490	9.880	116,025	+0.39(+4.11%)
Sep 18, 2007	9.070	9.530	8.950	9.490	87,350	+0.44(+4.86%)
Sep 17, 2007	9.250	9.270	9.000	9.050	40,555	-0.17(-1.84%)
Sep 14, 2007	9.130	9.220	9.000	9.220	98,776	+0.01(+0.11%)
Sep 13, 2007	9.400	9.540	9.060	9.210	86,907	-0.14(-1.50%)
Sep 12, 2007	9.290	9.630	9.160	9.350	189,048	+0.17(+1.85%)
Sep 11, 2007	8.770	9.270	8.770	9.180	100,880	+0.45(+5.15%)
Sep 10, 2007	8.510	8.940	8.500	8.730	136,584	+0.24(+2.83%)
Sep 07, 2007	8.330	8.530	8.250	8.490	148,789	+0.12(+1.43%)
Sep 06, 2007	8.370	8.590	8.370	8.370	382,199	+0.04(+0.48%)
Sep 05, 2007	8.340	8.410	8.330	8.330	144,355	-0.05(-0.60%)

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.