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 (%)
Jul 31, 2017	26.95	26.95	26.38	26.85	408,270	+0.05(+0.19%)
Jul 28, 2017	27.00	27.35	26.75	26.80	492,441	-0.25(-0.92%)
Jul 27, 2017	27.00	27.20	26.75	27.05	472,612	+0.15(+0.56%)
Jul 26, 2017	26.60	27.00	26.30	26.90	433,558	+0.45(+1.70%)
Jul 25, 2017	25.25	26.52	25.25	26.45	528,719	+1.20(+4.75%)
Jul 24, 2017	25.75	25.75	25.00	25.25	481,827	-0.45(-1.75%)
Jul 21, 2017	26.50	26.55	24.85	25.70	1,485,100	-1.40(-5.17%)
Jul 20, 2017		27.60	26.45	27.10	597,337	+0.60(+2.26%)
Jul 19, 2017	26.50	26.66	26.25	26.50	329,256	+0.00(+0.00%)
Jul 18, 2017	26.30	26.55	26.20	26.50	188,018	+0.10(+0.38%)
Jul 17, 2017	26.95	26.95	26.38	26.40	265,102	-0.50(-1.86%)
Jul 14, 2017	26.50	27.00	26.35	26.90	373,337	+0.50(+1.89%)
Jul 13, 2017	26.00	26.49	25.85	26.40	579,831	+0.70(+2.72%)
Jul 12, 2017	24.80	25.75	24.80	25.70	371,672	+1.10(+4.47%)
Jul 11, 2017	24.40	24.70	24.23	24.60	226,518	+0.25(+1.03%)
Jul 10, 2017	24.30	24.70	24.30	24.35	134,440	-0.10(-0.41%)
Jul 07, 2017	24.05	24.50	24.02	24.45	142,576	+0.50(+2.09%)
Jul 06, 2017	24.15	24.20	23.85	23.95	314,828	-0.40(-1.64%)
Jul 05, 2017	24.40	24.45	23.95	24.35	243,002	-0.10(-0.41%)

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.