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 (%)
Feb 28, 2018	18.75	18.75	18.05	18.10	558,850	-0.50(-2.69%)
Feb 27, 2018	19.00	19.20	18.55	18.60	306,506	-0.30(-1.59%)
Feb 26, 2018	18.60	19.10	18.60	18.90	371,370	+0.40(+2.16%)
Feb 23, 2018	18.55	18.80	18.25	18.50	374,126	+0.15(+0.82%)
Feb 22, 2018	18.25	18.60	18.10	18.35	684,646	+0.20(+1.10%)
Feb 21, 2018	18.85	19.25	18.10	18.15	645,263	-0.70(-3.71%)
Feb 20, 2018	18.95	19.30	18.70	18.85	378,503	-0.25(-1.31%)
Feb 16, 2018		19.10	19.10	19.10	0	-0.40(-2.05%)
Feb 15, 2018	19.40	19.60	19.00	19.50	431,254	+0.20(+1.04%)
Feb 14, 2018	18.20	19.30	18.15	19.30	506,342	+0.90(+4.89%)
Feb 13, 2018	18.75	18.90	18.15	18.40	441,226	-0.40(-2.13%)
Feb 12, 2018	18.90	19.25	18.70	18.80	382,743	-0.05(-0.27%)
Feb 09, 2018	18.80	19.20	18.35	18.85	655,015	+0.25(+1.34%)
Feb 08, 2018	19.85	20.60	18.60	18.60	560,832	-1.20(-6.06%)
Feb 07, 2018	19.55	20.05	19.35	19.80	481,001	+0.25(+1.28%)
Feb 06, 2018	19.00	19.77	18.85	19.55	841,259	-0.12(-0.64%)
Feb 05, 2018	20.40	20.80	19.50	19.68	1,143,769	-0.93(-4.49%)
Feb 02, 2018	22.40	22.55	20.57	20.60	948,740	-1.97(-8.75%)

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.