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 (%)
Apr 28, 2017	25.50	25.75	22.30	24.40	1,630,079	+0.10(+0.41%)
Apr 27, 2017	24.82	24.95	24.15	24.30	897,372	-0.40(-1.62%)
Apr 26, 2017	24.70	24.95	24.67	24.70	773,020	-0.20(-0.80%)
Apr 25, 2017	25.10	25.23	24.85	24.90	740,585	+0.10(+0.40%)
Apr 24, 2017	25.00	25.00	24.55	24.80	238,765	+0.20(+0.81%)
Apr 21, 2017	24.70	24.80	24.45	24.60	262,304	-0.20(-0.81%)
Apr 20, 2017	24.60	24.95	24.50	24.80	347,868	+0.35(+1.43%)
Apr 19, 2017	24.50	24.85	24.30	24.45	379,084	+0.05(+0.20%)
Apr 18, 2017	25.00	25.20	24.20	24.40	305,543	-0.75(-2.98%)
Apr 17, 2017	24.55	25.35	24.50	25.15	414,257	+0.70(+2.86%)
Apr 13, 2017	24.55	24.65	24.35	24.45	306,599	-0.20(-0.81%)
Apr 12, 2017	24.95	24.95	24.40	24.65	368,005	-0.20(-0.80%)
Apr 11, 2017	24.45	24.95	24.45	24.85	329,324	+0.30(+1.22%)
Apr 10, 2017	24.75	24.95	24.40	24.55	250,961	-0.25(-1.01%)
Apr 07, 2017	24.70	24.90	24.65	24.80	242,882	+0.00(+0.00%)
Apr 06, 2017	24.65	24.80	24.23	24.80	383,488	+0.25(+1.02%)
Apr 05, 2017	25.15	25.20	24.55	24.55	301,863	-0.45(-1.80%)
Apr 04, 2017	24.95	25.30	24.77	25.00	275,751	-0.05(-0.20%)

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.