Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Super Micro Computer (NQ: SMCI )

858.80 -31.55 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.570 10.00 8.570 9.520 488,936 +1.22(+14.70%)
Jan 30, 2008 8.300 8.450 8.120 8.300 62,346 -0.03(-0.36%)
Jan 29, 2008 8.500 8.500 8.190 8.330 57,001 -0.14(-1.65%)
Jan 28, 2008 8.230 8.490 8.200 8.470 50,386 +0.21(+2.54%)
Jan 25, 2008 8.090 8.300 8.070 8.260 83,991 +0.17(+2.10%)
Jan 24, 2008 8.250 8.340 8.030 8.090 98,121 -0.17(-2.06%)
Jan 23, 2008 8.050 8.380 7.900 8.260 116,236 +0.00(+0.00%)
Jan 22, 2008 7.700 8.310 7.700 8.260 245,528 +0.01(+0.12%)
Jan 21, 2008 8.100 8.330 8.050 8.250 125,420 +0.00(+0.00%)
Jan 18, 2008 8.100 8.330 8.050 8.250 125,420 +0.04(+0.49%)
Jan 17, 2008 8.670 8.820 8.210 8.210 102,762 -0.59(-6.70%)
Jan 16, 2008 8.470 8.860 8.300 8.800 120,141 +0.32(+3.77%)
Jan 15, 2008 8.560 8.700 8.390 8.480 73,087 -0.12(-1.40%)
Jan 14, 2008 8.860 9.010 8.600 8.600 108,580 -0.21(-2.38%)
Jan 11, 2008 8.970 9.040 8.710 8.810 98,249 -0.24(-2.65%)
Jan 10, 2008 9.020 9.100 8.950 9.050 95,718 +0.00(+0.00%)
Jan 09, 2008 9.030 9.120 8.810 9.050 112,722 -0.01(-0.11%)
Jan 08, 2008 9.000 9.200 8.950 9.060 211,479 -0.01(-0.11%)
Jan 07, 2008 8.690 9.150 8.690 9.070 233,777 +0.39(+4.49%)
Jan 04, 2008 8.990 8.990 8.380 8.680 81,557 -0.29(-3.23%)
Jan 03, 2008 8.390 9.050 8.360 8.970 185,058 +0.54(+6.41%)
Jan 02, 2008 7.700 8.560 7.700 8.430 168,753 +0.76(+9.91%)
Jan 01, 2008 8.070 8.160 7.670 7.670 216,785 +0.00(+0.00%)
Dec 31, 2007 8.070 8.160 7.670 7.670 215,785 -0.46(-5.66%)
Dec 28, 2007 8.270 8.370 8.100 8.130 163,396 -0.26(-3.10%)
Dec 27, 2007 8.600 8.600 8.370 8.390 37,344 -0.21(-2.44%)
Dec 26, 2007 8.540 8.600 8.390 8.600 66,179 +0.01(+0.12%)
Dec 24, 2007 8.560 8.600 8.520 8.590 23,194 +0.07(+0.82%)
Dec 21, 2007 8.560 8.590 8.270 8.520 120,126 +0.07(+0.83%)
Dec 20, 2007 8.400 8.450 8.320 8.450 91,236 +0.12(+1.44%)
Dec 19, 2007 8.330 8.420 8.140 8.330 85,704 +0.06(+0.73%)
Dec 18, 2007 8.270 8.410 8.210 8.270 37,419 -0.01(-0.12%)
Dec 17, 2007 8.360 8.400 8.250 8.280 76,654 -0.12(-1.43%)
Dec 14, 2007 8.460 8.590 8.300 8.400 51,356 -0.11(-1.29%)
Dec 13, 2007 8.370 8.590 8.260 8.510 71,177 +0.05(+0.59%)
Dec 12, 2007 8.580 8.670 8.380 8.460 76,227 -0.01(-0.12%)
Dec 11, 2007 8.810 8.910 8.460 8.470 80,889 -0.34(-3.86%)
Dec 10, 2007 8.820 9.090 8.780 8.810 68,394 -0.04(-0.45%)
Dec 07, 2007 8.690 9.100 8.690 8.850 86,329 -0.10(-1.12%)
Dec 06, 2007 8.530 9.030 8.520 8.950 91,114 +0.39(+4.56%)
Dec 05, 2007 8.530 8.690 8.450 8.560 72,755 +0.08(+0.94%)
Dec 04, 2007 8.410 8.660 8.270 8.480 72,707 +0.05(+0.59%)
Dec 03, 2007 8.310 8.520 8.260 8.430 165,860 +0.17(+2.06%)
Nov 30, 2007 8.750 8.750 8.260 8.260 218,672 -0.44(-5.06%)
Nov 29, 2007 8.870 8.940 8.470 8.700 172,744 -0.21(-2.36%)
Nov 28, 2007 8.900 8.990 8.770 8.910 164,125 +0.01(+0.11%)
Nov 27, 2007 8.950 9.130 8.750 8.900 239,341 +0.04(+0.45%)
Nov 26, 2007 8.740 9.140 8.680 8.860 204,484 +0.11(+1.26%)
Nov 23, 2007 8.940 8.940 8.540 8.750 74,924 -0.16(-1.80%)
Nov 21, 2007 9.300 9.300 8.850 8.910 174,691 -0.38(-4.09%)
Nov 20, 2007 9.240 9.290 8.870 9.290 320,966 +0.03(+0.32%)
Nov 19, 2007 9.120 9.290 9.010 9.260 186,246 +0.08(+0.87%)
Nov 16, 2007 8.790 9.180 8.720 9.180 334,428 +0.43(+4.91%)
Nov 15, 2007 8.950 9.000 8.640 8.750 128,896 -0.23(-2.56%)
Nov 14, 2007 9.090 9.100 8.790 8.980 146,123 +0.04(+0.45%)
Nov 13, 2007 8.350 8.940 8.350 8.940 283,270 +0.62(+7.45%)
Nov 12, 2007 8.370 8.480 8.170 8.320 143,850 -0.08(-0.95%)
Nov 09, 2007 8.360 8.630 8.060 8.400 100,242 -0.04(-0.47%)
Nov 08, 2007 9.000 9.080 8.210 8.440 315,276 -0.51(-5.70%)
Nov 07, 2007 9.030 9.090 8.880 8.950 221,489 -0.04(-0.44%)
Nov 06, 2007 8.800 9.050 8.750 8.990 148,045 +0.22(+2.51%)
Nov 05, 2007 9.480 9.480 8.450 8.770 302,006 -0.74(-7.78%)
Nov 02, 2007 9.350 9.640 9.350 9.510 112,526 +0.19(+2.04%)
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.