Indicators

Super Micro Computer (NQ: SMCI )

953.48 +131.11 (+15.94%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.97	17.06	15.79	17.06	452,411	-0.03(-0.18%)
Apr 28, 2011	17.27	17.48	16.75	17.09	201,422	-0.27(-1.56%)
Apr 27, 2011	18.00	18.37	16.75	17.36	619,292	-1.63(-8.59%)
Apr 26, 2011	18.79	19.30	18.05	18.99	403,226	+0.40(+2.16%)
Apr 25, 2011	17.87	18.75	17.35	18.59	750,467	+1.64(+9.68%)
Apr 21, 2011	16.81	16.98	16.50	16.95	222,337	+0.30(+1.80%)
Apr 20, 2011	15.72	16.69	15.72	16.65	213,070	+1.24(+8.05%)
Apr 19, 2011	15.68	15.69	15.30	15.41	61,205	-0.20(-1.28%)
Apr 18, 2011	15.49	15.68	15.20	15.61	91,651	-0.10(-0.64%)
Apr 15, 2011	15.34	15.75	15.25	15.71	70,019	+0.29(+1.88%)
Apr 14, 2011	15.18	15.78	15.07	15.42	83,958	+0.09(+0.59%)
Apr 13, 2011	15.45	15.60	15.16	15.33	81,060	+0.03(+0.20%)
Apr 12, 2011	15.31	15.41	15.01	15.30	123,922	-0.20(-1.29%)
Apr 11, 2011	16.13	16.13	15.40	15.50	111,812	-0.61(-3.79%)
Apr 08, 2011	16.47	16.78	16.11	16.11	125,470	-0.33(-2.01%)
Apr 07, 2011	16.48	16.63	16.30	16.44	86,687	-0.07(-0.42%)
Apr 06, 2011	16.41	16.62	16.28	16.51	70,304	+0.14(+0.86%)
Apr 05, 2011	16.53	16.67	16.20	16.37	101,628	-0.10(-0.61%)
Apr 04, 2011	16.33	16.50	16.14	16.47	179,185	+0.27(+1.67%)

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.