Indicators

Super Micro Computer (NQ: SMCI )

819.29 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.800	5.030	4.800	4.920	65,602	+0.15(+3.14%)
Mar 30, 2009	4.520	4.800	4.410	4.770	57,331	-0.24(-4.79%)
Mar 26, 2009	4.960	5.093	4.960	5.010	67,509	+0.12(+2.45%)
Mar 25, 2009	4.770	4.890	4.670	4.890	120,272	+0.14(+2.95%)
Mar 24, 2009	4.860	4.880	4.750	4.750	58,560	-0.18(-3.65%)
Mar 23, 2009	4.850	5.000	4.720	4.930	115,468	+0.28(+6.02%)
Mar 20, 2009	4.970	4.970	4.500	4.650	119,922	-0.28(-5.68%)
Mar 19, 2009	5.230	5.270	4.890	4.930	39,953	-0.27(-5.19%)
Mar 18, 2009	5.330	5.420	5.090	5.200	89,405	-0.13(-2.44%)
Mar 17, 2009	4.970	5.330	4.800	5.330	44,328	+0.36(+7.24%)
Mar 16, 2009	5.230	5.330	4.960	4.970	47,717	-0.24(-4.61%)
Mar 13, 2009	5.220	5.250	4.940	5.210	101,047	+0.00(+0.00%)
Mar 12, 2009	4.860	5.500	4.850	5.210	115,927	+0.32(+6.54%)
Mar 11, 2009	5.160	5.270	4.738	4.890	172,516	-0.25(-4.86%)
Mar 10, 2009	4.910	5.300	4.910	5.140	144,556	+0.34(+7.08%)
Mar 09, 2009	4.870	4.980	4.740	4.800	48,887	-0.04(-0.83%)
Mar 06, 2009	4.760	4.840	4.580	4.840	37,724	+0.12(+2.54%)
Mar 05, 2009	4.880	5.020	4.680	4.720	70,723	-0.24(-4.84%)
Mar 04, 2009	4.840	4.970	4.710	4.960	74,163	+0.46(+10.22%)

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.