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 (%)
Jan 31, 2017	25.50	26.65	25.15	26.45	739,789	+0.95(+3.73%)
Jan 30, 2017	26.25	26.55	24.85	25.50	894,374	-1.20(-4.49%)
Jan 27, 2017	31.50	31.75	26.55	26.70	1,410,027	-1.85(-6.48%)
Jan 26, 2017	28.45	28.65	28.05	28.55	386,438	+0.10(+0.35%)
Jan 25, 2017	27.95	28.70	27.95	28.45	364,115	+0.70(+2.52%)
Jan 24, 2017	27.95	28.50	27.70	27.75	495,809	-0.10(-0.36%)
Jan 23, 2017	27.60	28.12	27.48	27.85	485,505	+0.20(+0.72%)
Jan 20, 2017	27.80	28.10	27.55	27.65	554,357	+0.50(+1.84%)
Jan 19, 2017	27.40	27.55	26.90	27.15	211,041	-0.15(-0.55%)
Jan 18, 2017	27.15	27.40	26.95	27.30	271,218	+0.20(+0.74%)
Jan 17, 2017	28.20	28.20	26.80	27.10	442,605	-1.10(-3.90%)
Jan 13, 2017		28.20	28.20	28.20	0	+0.65(+2.36%)
Jan 12, 2017	28.35	28.35	27.40	27.55	393,503	-1.00(-3.50%)
Jan 11, 2017	28.50	28.55	28.10	28.55	213,078	-0.05(-0.17%)
Jan 10, 2017	28.40	28.65	28.25	28.60	210,909	+0.35(+1.24%)
Jan 09, 2017	28.45	28.90	28.25	28.25	135,968	-0.20(-0.70%)
Jan 06, 2017	28.75	29.00	28.30	28.45	142,008	-0.10(-0.35%)
Jan 05, 2017	28.70	29.00	28.20	28.55	119,610	-0.30(-1.04%)
Jan 04, 2017	28.50	29.00	28.40	28.85	253,231	+0.40(+1.41%)

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.