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

Super Micro Computer (NQ: SMCI )

857.44 +70.04 (+8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2008 7.220 7.800 7.200 7.460 384,025 -0.11(-1.45%)
Apr 29, 2008 7.490 7.610 7.400 7.570 86,261 +0.11(+1.47%)
Apr 28, 2008 7.250 7.480 7.110 7.460 84,935 +0.09(+1.22%)
Apr 25, 2008 7.330 7.380 7.250 7.370 56,119 +0.01(+0.14%)
Apr 24, 2008 7.420 7.420 7.220 7.360 110,406 -0.05(-0.67%)
Apr 23, 2008 7.300 7.410 7.220 7.410 90,085 +0.13(+1.79%)
Apr 22, 2008 7.430 7.430 7.170 7.280 148,532 -0.09(-1.22%)
Apr 21, 2008 7.460 7.480 7.260 7.370 70,921 -0.09(-1.21%)
Apr 18, 2008 7.330 7.490 7.220 7.460 140,821 +0.18(+2.47%)
Apr 17, 2008 7.000 7.280 7.000 7.280 117,844 +0.25(+3.56%)
Apr 16, 2008 6.800 7.040 6.770 7.030 321,942 +0.25(+3.69%)
Apr 15, 2008 7.270 7.380 6.740 6.780 316,394 -0.49(-6.74%)
Apr 14, 2008 7.420 7.440 7.250 7.270 184,995 -0.11(-1.49%)
Apr 11, 2008 7.400 7.700 7.250 7.380 636,964 -0.25(-3.28%)
Apr 10, 2008 8.300 8.300 7.470 7.630 1,397,621 -1.80(-19.09%)
Apr 09, 2008 9.500 9.600 9.340 9.430 62,737 -0.07(-0.74%)
Apr 08, 2008 9.450 9.740 9.280 9.500 316,828 -0.02(-0.21%)
Apr 07, 2008 9.340 9.760 9.290 9.520 325,025 +0.19(+2.04%)
Apr 04, 2008 9.000 9.450 8.850 9.330 185,667 +0.33(+3.67%)
Apr 03, 2008 8.420 9.240 8.420 9.000 423,374 +0.51(+6.01%)
Apr 02, 2008 8.550 8.560 8.440 8.490 57,400 -0.06(-0.70%)
Apr 01, 2008 8.440 8.610 8.370 8.550 179,892 +0.20(+2.40%)
Mar 31, 2008 8.330 8.460 8.290 8.350 77,520 +0.05(+0.60%)
Mar 28, 2008 8.510 8.510 8.250 8.300 45,630 -0.19(-2.24%)
Mar 27, 2008 8.580 8.630 8.300 8.490 167,798 -0.10(-1.16%)
Mar 26, 2008 8.860 8.860 8.560 8.590 111,857 -0.30(-3.37%)
Mar 25, 2008 8.860 9.000 8.810 8.890 135,232 +0.09(+1.02%)
Mar 24, 2008 8.900 9.030 8.690 8.800 167,580 -0.06(-0.68%)
Mar 21, 2008 8.820 8.890 8.510 8.860 202,255 +0.00(+0.00%)
Mar 20, 2008 8.820 8.890 8.510 8.860 202,255 +0.05(+0.57%)
Mar 19, 2008 8.900 9.050 8.810 8.810 193,067 +0.03(+0.34%)
Mar 18, 2008 9.000 9.090 8.510 8.780 90,099 -0.12(-1.35%)
Mar 17, 2008 8.730 9.000 8.400 8.900 75,370 -0.05(-0.56%)
Mar 14, 2008 9.210 9.210 8.850 8.950 74,815 -0.20(-2.19%)
Mar 13, 2008 9.050 9.160 8.990 9.150 117,306 +0.27(+3.04%)
Mar 12, 2008 9.250 9.300 8.850 8.880 63,680 -0.34(-3.69%)
Mar 11, 2008 9.090 9.300 8.910 9.220 123,827 +0.38(+4.30%)
Mar 10, 2008 9.330 9.350 8.780 8.840 105,582 -0.46(-4.95%)
Mar 07, 2008 9.390 9.520 9.280 9.300 53,918 -0.16(-1.69%)
Mar 06, 2008 9.420 9.700 9.400 9.460 109,402 -0.03(-0.32%)
Mar 05, 2008 9.320 9.490 9.190 9.490 42,491 +0.22(+2.37%)
Mar 04, 2008 9.000 9.370 8.930 9.270 130,139 +0.16(+1.76%)
Mar 03, 2008 9.000 9.150 8.900 9.110 217,867 +0.13(+1.45%)
Feb 29, 2008 8.900 9.060 8.900 8.980 532,033 +0.06(+0.67%)
Feb 28, 2008 8.900 8.990 8.900 8.920 213,952 -0.06(-0.67%)
Feb 27, 2008 8.990 9.000 8.900 8.980 122,550 +0.00(+0.00%)
Feb 26, 2008 8.900 9.030 8.900 8.980 62,956 +0.04(+0.45%)
Feb 25, 2008 8.920 9.050 8.920 8.940 88,700 -0.04(-0.45%)
Feb 22, 2008 9.000 9.030 8.930 8.980 78,359 +0.00(+0.00%)
Feb 21, 2008 8.980 9.030 8.940 8.980 115,349 +0.03(+0.34%)
Feb 20, 2008 8.950 9.010 8.900 8.950 78,869 +0.00(+0.00%)
Feb 19, 2008 8.990 9.060 8.940 8.950 147,368 +0.02(+0.22%)
Feb 18, 2008 8.980 9.030 8.900 8.930 201,148 +0.00(+0.00%)
Feb 15, 2008 8.980 9.030 8.900 8.930 201,148 -0.10(-1.11%)
Feb 14, 2008 9.000 9.050 8.900 9.030 122,393 +0.04(+0.44%)
Feb 13, 2008 9.050 9.100 8.950 8.990 148,579 -0.03(-0.33%)
Feb 12, 2008 9.060 9.108 8.920 9.020 132,972 -0.03(-0.33%)
Feb 11, 2008 8.890 9.200 8.890 9.050 145,072 +0.22(+2.49%)
Feb 08, 2008 8.840 9.000 8.810 8.830 43,660 -0.16(-1.78%)
Feb 07, 2008 8.900 9.010 8.800 8.990 119,862 +0.04(+0.45%)
Feb 06, 2008 8.850 9.050 8.840 8.950 172,430 +0.12(+1.36%)
Feb 05, 2008 8.860 9.090 8.640 8.830 161,359 -0.20(-2.21%)
Feb 04, 2008 9.500 9.500 8.980 9.030 266,902 -0.55(-5.74%)
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.