Indicators

Super Micro Computer (NQ: SMCI )

24.52 -0.96 (-3.77%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	1.443	1.510	1.443	1.501	7,286,250	+0.05(+3.45%)
Feb 25, 2010	1.441	1.457	1.427	1.451	2,400,680	-0.01(-0.96%)
Feb 24, 2010	1.434	1.470	1.432	1.465	1,432,790	+0.03(+2.16%)
Feb 23, 2010	1.470	1.470	1.408	1.434	3,054,370	-0.04(-2.38%)
Feb 22, 2010	1.464	1.490	1.455	1.469	1,732,140	+0.01(+0.41%)
Feb 19, 2010	1.469	1.469	1.420	1.463	1,692,910	-0.02(-1.15%)
Feb 18, 2010	1.469	1.492	1.442	1.480	1,949,600	+0.01(+0.95%)
Feb 17, 2010	1.462	1.500	1.451	1.466	4,876,280	+0.01(+0.76%)
Feb 16, 2010	1.369	1.476	1.348	1.455	8,348,440	+0.09(+6.99%)
Feb 12, 2010	1.310	1.360	1.360	1.360	4,120,000	+0.03(+2.41%)
Feb 11, 2010	1.283	1.331	1.260	1.328	1,830,960	+0.04(+2.95%)
Feb 10, 2010	1.260	1.290	1.234	1.290	1,459,050	+0.02(+1.74%)
Feb 09, 2010	1.277	1.285	1.257	1.268	886,300	+0.01(+0.63%)
Feb 08, 2010	1.230	1.278	1.221	1.260	1,810,780	+0.02(+2.02%)
Feb 05, 2010	1.197	1.236	1.168	1.235	1,705,540	+0.04(+3.43%)
Feb 04, 2010	1.232	1.244	1.165	1.194	1,863,820	-0.05(-3.63%)
Feb 03, 2010	1.268	1.297	1.231	1.239	1,293,550	-0.03(-2.29%)
Feb 02, 2010	1.251	1.274	1.236	1.268	2,104,730	+0.02(+1.77%)

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.