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

Super Micro Computer (NQ: SMCI )

883.88 +36.50 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2009 8.140 8.390 8.010 8.060 118,045 -0.24(-2.89%)
Oct 29, 2009 8.390 8.460 8.240 8.300 84,563 +0.01(+0.12%)
Oct 28, 2009 8.870 8.990 8.250 8.290 215,354 -0.13(-1.54%)
Oct 27, 2009 8.410 8.580 8.400 8.420 29,134 +0.06(+0.72%)
Oct 26, 2009 8.800 8.800 8.320 8.360 56,526 -0.42(-4.78%)
Oct 23, 2009 8.745 8.800 8.680 8.780 93,310 -0.02(-0.23%)
Oct 22, 2009 8.720 8.840 8.710 8.800 57,180 +0.04(+0.46%)
Oct 21, 2009 8.770 8.860 8.720 8.760 64,257 -0.02(-0.23%)
Oct 20, 2009 8.750 8.910 8.750 8.780 44,826 -0.03(-0.34%)
Oct 19, 2009 8.840 8.900 8.790 8.810 29,277 +0.02(+0.23%)
Oct 16, 2009 8.610 8.890 8.500 8.790 84,084 +0.18(+2.09%)
Oct 15, 2009 8.230 8.710 8.200 8.610 110,993 +0.23(+2.74%)
Oct 14, 2009 8.240 8.430 8.240 8.380 99,621 +0.24(+2.95%)
Oct 13, 2009 8.440 8.560 8.070 8.140 75,137 -0.36(-4.24%)
Oct 12, 2009 8.490 8.590 8.430 8.500 82,741 +0.02(+0.24%)
Oct 09, 2009 8.130 8.520 8.100 8.480 89,263 +0.24(+2.91%)
Oct 08, 2009 7.980 8.320 7.980 8.240 110,944 +0.18(+2.23%)
Oct 07, 2009 7.890 8.150 7.800 8.060 34,728 +0.17(+2.15%)
Oct 06, 2009 7.620 7.920 7.500 7.890 45,151 +0.33(+4.37%)
Oct 05, 2009 7.810 7.990 7.440 7.560 97,808 -0.19(-2.45%)
Oct 02, 2009 7.780 8.150 7.750 7.750 111,618 -0.08(-1.02%)
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.