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 (%)
May 31, 2007 10.03 10.08 9.957 10.06 112,171 +0.03(+0.30%)
May 30, 2007 10.01 10.03 9.950 10.03 79,978 +0.00(+0.00%)
May 29, 2007 10.00 10.06 9.920 10.03 65,892 -0.01(-0.10%)
May 25, 2007 9.920 10.05 9.920 10.04 61,663 +0.05(+0.50%)
May 24, 2007 9.970 10.08 9.930 9.990 60,568 -0.01(-0.10%)
May 23, 2007 9.960 10.12 9.960 10.00 76,234 -0.04(-0.40%)
May 22, 2007 9.950 10.11 9.950 10.04 82,464 +0.00(+0.00%)
May 21, 2007 10.01 10.09 9.920 10.04 215,545 +0.02(+0.20%)
May 18, 2007 10.00 10.10 9.740 10.02 187,057 +0.00(+0.00%)
May 17, 2007 10.00 10.08 10.00 10.02 110,920 -0.08(-0.79%)
May 16, 2007 10.20 10.39 10.00 10.10 86,014 -0.14(-1.37%)
May 15, 2007 10.20 10.43 10.20 10.24 133,576 -0.19(-1.82%)
May 14, 2007 10.44 10.50 10.20 10.43 209,788 +0.03(+0.29%)
May 11, 2007 10.22 10.50 10.00 10.40 271,747 +0.25(+2.46%)
May 10, 2007 10.87 10.87 9.960 10.15 490,961 -1.09(-9.70%)
May 09, 2007 10.89 11.35 10.50 11.24 408,137 +0.74(+7.05%)
May 08, 2007 10.50 10.60 10.45 10.50 146,809 -0.07(-0.66%)
May 07, 2007 10.76 11.05 10.40 10.57 174,063 -0.01(-0.09%)
May 04, 2007 10.40 10.60 10.37 10.58 72,188 +0.15(+1.44%)
May 03, 2007 10.41 10.50 10.31 10.43 84,238 +0.03(+0.29%)
May 02, 2007 10.53 10.64 10.40 10.40 60,828 -0.09(-0.86%)
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.