Indicators

Super Micro Computer (NQ: SMCI )

887.89 -16.51 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.95	22.82	21.80	22.10	1,139,083	+0.20(+0.91%)
Sep 28, 2017	22.25	22.50	21.88	21.90	444,582	-0.40(-1.79%)
Sep 27, 2017	21.75	22.45	21.70	22.30	491,556	+0.65(+3.00%)
Sep 26, 2017	21.40	21.75	21.35	21.65	354,733	+0.35(+1.64%)
Sep 25, 2017	21.90	21.99	21.10	21.30	420,171	-0.65(-2.96%)
Sep 22, 2017	21.15	22.05	21.15	21.95	744,512	+0.75(+3.54%)
Sep 21, 2017	20.70	21.20	20.60	21.20	785,765	+0.35(+1.68%)
Sep 20, 2017	21.05	21.40	20.80	20.85	1,182,590	-0.15(-0.71%)
Sep 19, 2017	20.90	21.15	20.42	21.00	1,865,005	-0.20(-0.94%)
Sep 18, 2017	23.00	23.20	20.95	21.20	1,920,093	-2.15(-9.21%)
Sep 15, 2017	25.00	25.00	23.00	23.35	1,600,381	-1.90(-7.52%)
Sep 14, 2017	25.55	25.70	25.20	25.25	359,601	-0.30(-1.17%)
Sep 13, 2017	25.70	25.85	25.50	25.55	340,220	-0.20(-0.78%)
Sep 12, 2017	26.00	26.15	25.70	25.75	292,857	-0.20(-0.77%)
Sep 11, 2017	25.90	26.05	25.65	25.95	454,349	+0.20(+0.78%)
Sep 08, 2017	26.20	26.35	25.70	25.75	147,477	-0.45(-1.72%)
Sep 07, 2017	26.70	26.73	26.05	26.20	311,692	-0.40(-1.50%)
Sep 06, 2017	26.70	26.75	26.40	26.60	203,920	+0.05(+0.19%)
Sep 05, 2017	26.70	26.70	26.43	26.55	220,211	-0.20(-0.75%)

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.