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 (%)
Dec 29, 2017		20.93	20.93	20.93	0	-0.02(-0.12%)
Dec 28, 2017	20.85	21.15	20.65	20.95	447,741	+0.00(+0.00%)
Dec 27, 2017	20.75	21.05	20.57	20.95	344,347	+0.20(+0.96%)
Dec 26, 2017	20.80	21.15	20.40	20.75	182,499	-0.25(-1.19%)
Dec 22, 2017	21.40	21.40	20.95	21.00	271,960	-0.32(-1.52%)
Dec 21, 2017	21.60	21.70	21.15	21.32	474,908	-0.32(-1.50%)
Dec 20, 2017	22.20	22.30	21.60	21.65	434,670	-0.50(-2.26%)
Dec 19, 2017	22.00	22.30	21.85	22.15	620,846	+0.15(+0.68%)
Dec 18, 2017	22.05	22.32	21.77	22.00	316,334	+0.00(+0.00%)
Dec 15, 2017	21.70	22.25	21.25	22.00	1,249,073	+0.30(+1.38%)
Dec 14, 2017	22.00	22.15	21.45	21.70	306,550	-0.40(-1.81%)
Dec 13, 2017	21.85	22.10	21.70	22.10	542,801	+0.10(+0.45%)
Dec 12, 2017	21.90	22.10	21.80	22.00	171,004	+0.15(+0.69%)
Dec 11, 2017	21.60	22.10	21.55	21.85	210,657	+0.25(+1.16%)
Dec 08, 2017	21.65	21.95	21.45	21.60	241,433	+0.05(+0.23%)
Dec 07, 2017	21.40	21.80	21.40	21.55	206,042	+0.10(+0.47%)
Dec 06, 2017	21.65	21.65	21.27	21.45	236,075	-0.10(-0.46%)
Dec 05, 2017	22.05	22.15	21.48	21.55	546,991	-0.50(-2.27%)
Dec 04, 2017	22.10	22.10	21.90	22.05	369,819	+0.05(+0.23%)

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.