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

Super Micro Computer (NQ: SMCI )

787.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 4.800 5.030 4.800 4.920 65,602 +0.15(+3.14%)
Mar 30, 2009 4.520 4.800 4.410 4.770 57,331 -0.24(-4.79%)
Mar 26, 2009 4.960 5.093 4.960 5.010 67,509 +0.12(+2.45%)
Mar 25, 2009 4.770 4.890 4.670 4.890 120,272 +0.14(+2.95%)
Mar 24, 2009 4.860 4.880 4.750 4.750 58,560 -0.18(-3.65%)
Mar 23, 2009 4.850 5.000 4.720 4.930 115,468 +0.28(+6.02%)
Mar 20, 2009 4.970 4.970 4.500 4.650 119,922 -0.28(-5.68%)
Mar 19, 2009 5.230 5.270 4.890 4.930 39,953 -0.27(-5.19%)
Mar 18, 2009 5.330 5.420 5.090 5.200 89,405 -0.13(-2.44%)
Mar 17, 2009 4.970 5.330 4.800 5.330 44,328 +0.36(+7.24%)
Mar 16, 2009 5.230 5.330 4.960 4.970 47,717 -0.24(-4.61%)
Mar 13, 2009 5.220 5.250 4.940 5.210 101,047 +0.00(+0.00%)
Mar 12, 2009 4.860 5.500 4.850 5.210 115,927 +0.32(+6.54%)
Mar 11, 2009 5.160 5.270 4.738 4.890 172,516 -0.25(-4.86%)
Mar 10, 2009 4.910 5.300 4.910 5.140 144,556 +0.34(+7.08%)
Mar 09, 2009 4.870 4.980 4.740 4.800 48,887 -0.04(-0.83%)
Mar 06, 2009 4.760 4.840 4.580 4.840 37,724 +0.12(+2.54%)
Mar 05, 2009 4.880 5.020 4.680 4.720 70,723 -0.24(-4.84%)
Mar 04, 2009 4.840 4.970 4.710 4.960 74,163 +0.46(+10.22%)
Mar 02, 2009 4.460 4.560 4.450 4.500 79,397 -0.03(-0.66%)
Feb 27, 2009 4.590 4.640 4.520 4.530 101,368 -0.10(-2.16%)
Feb 26, 2009 4.650 4.690 4.590 4.630 57,485 -0.02(-0.43%)
Feb 25, 2009 4.510 4.870 4.510 4.650 156,196 +0.23(+5.20%)
Feb 24, 2009 4.400 4.580 4.300 4.420 335,096 +0.03(+0.68%)
Feb 23, 2009 4.560 4.630 4.390 4.390 61,838 -0.15(-3.30%)
Feb 20, 2009 4.430 4.630 4.310 4.540 153,992 +0.04(+0.89%)
Feb 19, 2009 4.580 4.640 4.430 4.500 53,215 -0.02(-0.44%)
Feb 18, 2009 4.660 4.790 4.500 4.520 86,203 -0.15(-3.21%)
Feb 17, 2009 4.930 4.960 4.670 4.670 56,949 -0.39(-7.71%)
Feb 13, 2009 5.030 5.160 4.970 5.060 153,056 +0.05(+1.00%)
Feb 12, 2009 4.920 5.070 4.920 5.010 35,917 -0.04(-0.79%)
Feb 11, 2009 5.080 5.150 5.010 5.050 64,205 +0.04(+0.80%)
Feb 10, 2009 5.020 5.260 4.970 5.010 143,252 -0.05(-0.99%)
Feb 09, 2009 5.310 5.450 5.030 5.060 52,137 -0.28(-5.24%)
Feb 06, 2009 5.140 5.490 5.140 5.340 138,127 +0.21(+4.09%)
Feb 05, 2009 5.240 5.330 5.030 5.130 81,524 -0.12(-2.29%)
Feb 04, 2009 5.450 5.720 5.210 5.250 123,098 -0.21(-3.85%)
Feb 03, 2009 5.450 5.470 5.160 5.460 296,517 +0.03(+0.55%)
Feb 02, 2009 5.130 5.480 5.000 5.430 165,427 +0.16(+3.04%)
Jan 30, 2009 5.610 5.610 5.210 5.270 103,533 -0.28(-5.05%)
Jan 29, 2009 6.020 6.110 5.550 5.550 114,562 -0.54(-8.87%)
Jan 28, 2009 5.950 6.250 5.830 6.090 96,861 +0.20(+3.40%)
Jan 27, 2009 6.210 6.220 5.660 5.890 56,345 -0.32(-5.15%)
Jan 26, 2009 5.280 6.290 5.280 6.210 134,439 +0.88(+16.51%)
Jan 23, 2009 5.070 5.350 4.860 5.330 81,382 +0.13(+2.50%)
Jan 22, 2009 5.360 5.490 5.110 5.200 17,949 -0.27(-4.94%)
Jan 21, 2009 5.160 5.490 5.090 5.470 69,880 +0.38(+7.47%)
Jan 20, 2009 5.620 5.790 5.080 5.090 138,761 -0.62(-10.86%)
Jan 16, 2009 5.820 5.820 5.460 5.710 92,599 -0.08(-1.38%)
Jan 15, 2009 5.730 5.800 5.290 5.790 185,488 +0.06(+1.05%)
Jan 14, 2009 5.990 6.140 5.510 5.730 149,058 -0.31(-5.13%)
Jan 13, 2009 6.490 6.490 6.000 6.040 95,840 -0.46(-7.08%)
Jan 12, 2009 6.460 6.600 6.202 6.500 137,515 +0.00(+0.00%)
Jan 09, 2009 6.370 6.940 6.330 6.500 197,411 -0.04(-0.61%)
Jan 08, 2009 6.220 6.800 6.060 6.540 201,516 +0.29(+4.64%)
Jan 07, 2009 6.190 6.400 6.010 6.250 320,623 -0.07(-1.11%)
Jan 06, 2009 6.260 6.700 5.380 6.320 405,773 -0.74(-10.48%)
Jan 05, 2009 6.500 7.070 6.400 7.060 184,145 +0.65(+10.14%)
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.