Skip to main content

Super Micro Computer (NQ: SMCI )

1,010.03 -13.26 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.69 25.39 24.61 25.27 647,263 +0.58(+2.35%)
Jun 27, 2014 25.24 25.41 24.69 24.69 1,532,917 -0.76(-2.99%)
Jun 26, 2014 26.00 26.00 25.21 25.45 342,669 +0.18(+0.71%)
Jun 25, 2014 25.24 25.49 24.57 25.27 491,864 -0.07(-0.28%)
Jun 24, 2014 25.52 25.98 25.30 25.34 241,273 -0.34(-1.32%)
Jun 23, 2014 26.22 26.25 25.62 25.68 372,977 -0.35(-1.34%)
Jun 20, 2014 26.05 26.27 25.51 26.03 595,555 +0.13(+0.50%)
Jun 19, 2014 26.50 26.80 25.40 25.90 722,866 -0.12(-0.46%)
Jun 18, 2014 24.90 26.29 24.90 26.02 605,841 +1.12(+4.52%)
Jun 17, 2014 25.76 25.78 24.30 24.89 651,208 -0.68(-2.64%)
Jun 16, 2014 23.52 25.66 23.11 25.57 1,189,859 +2.48(+10.74%)
Jun 13, 2014 22.44 23.12 22.37 23.09 283,595 +0.74(+3.31%)
Jun 12, 2014 22.58 22.73 22.26 22.35 156,186 -0.30(-1.32%)
Jun 11, 2014 22.60 22.80 22.41 22.65 207,212 -0.11(-0.48%)
Jun 10, 2014 22.66 22.79 22.25 22.76 270,313 +0.93(+4.26%)
Jun 06, 2014 22.00 22.00 21.66 21.83 286,394 -0.09(-0.41%)
Jun 05, 2014 21.68 22.00 21.27 21.92 274,469 +0.43(+2.00%)
Jun 04, 2014 21.02 22.06 20.91 21.49 476,769 +0.33(+1.56%)
Jun 03, 2014 21.14 21.29 20.82 21.16 320,954 -0.01(-0.05%)
Jun 02, 2014 21.50 21.56 21.06 21.17 307,273 -0.33(-1.53%)
May 30, 2014 21.74 21.76 21.42 21.50 693,029 -0.26(-1.19%)
May 29, 2014 21.72 21.79 21.42 21.76 333,050 +0.10(+0.46%)
May 28, 2014 21.30 21.84 21.16 21.66 410,319 +0.27(+1.26%)
May 27, 2014 21.28 21.74 21.06 21.39 454,983 +0.21(+0.99%)
May 23, 2014 20.71 21.18 21.18 21.18 420,400 +0.46(+2.22%)
May 22, 2014 20.75 20.80 20.42 20.72 123,291 -0.02(-0.10%)
May 21, 2014 20.50 20.90 20.31 20.74 359,639 +0.26(+1.27%)
May 20, 2014 20.70 20.89 20.20 20.48 513,606 -0.25(-1.18%)
May 19, 2014 19.72 20.92 19.72 20.73 737,766 +0.96(+4.88%)
May 16, 2014 19.00 19.88 18.61 19.76 989,504 +1.82(+10.14%)
May 15, 2014 17.73 18.00 17.40 17.94 303,721 +0.19(+1.07%)
May 14, 2014 18.38 18.38 17.26 17.75 731,799 -0.62(-3.38%)
May 13, 2014 18.80 18.88 18.33 18.37 426,025 -0.41(-2.18%)
May 12, 2014 18.41 18.99 18.41 18.78 447,177 +0.32(+1.73%)
May 09, 2014 18.19 18.51 18.05 18.46 399,195 +0.10(+0.54%)
May 08, 2014 19.00 19.19 18.29 18.36 442,118 -0.82(-4.28%)
May 07, 2014 19.38 19.50 18.57 19.18 496,879 -0.25(-1.29%)
May 06, 2014 19.83 19.99 19.35 19.43 260,144 -0.40(-2.02%)
May 05, 2014 20.17 20.25 19.80 19.83 245,150 -0.46(-2.27%)
May 02, 2014 19.90 20.60 19.86 20.29 393,974 +0.46(+2.32%)
May 01, 2014 20.30 20.35 19.58 19.83 371,734 -0.53(-2.60%)
Apr 30, 2014 20.36 20.48 19.82 20.36 557,322 -0.04(-0.20%)
Apr 29, 2014 20.92 20.92 20.30 20.40 314,735 -0.48(-2.30%)
Apr 28, 2014 20.49 21.12 20.29 20.88 736,632 +0.41(+2.00%)
Apr 25, 2014 19.67 20.52 19.54 20.47 1,021,120 +0.60(+3.02%)
Apr 24, 2014 19.98 20.00 19.14 19.87 776,221 +0.53(+2.74%)
Apr 23, 2014 21.91 21.97 19.15 19.34 2,441,994 +0.39(+2.06%)
Apr 22, 2014 18.93 19.26 18.54 18.95 688,887 +0.02(+0.11%)
Apr 21, 2014 17.93 18.98 17.79 18.93 676,414 +1.13(+6.35%)
Apr 17, 2014 17.52 17.80 17.80 17.80 344,400 +0.31(+1.77%)
Apr 16, 2014 17.40 17.68 17.30 17.49 346,163 +0.26(+1.51%)
Apr 15, 2014 16.77 17.23 16.40 17.23 392,048 +0.49(+2.93%)
Apr 14, 2014 16.73 16.91 16.51 16.74 255,801 +0.22(+1.33%)
Apr 11, 2014 16.80 16.92 16.44 16.52 331,895 -0.41(-2.42%)
Apr 10, 2014 17.66 18.28 16.75 16.93 416,413 -0.71(-4.02%)
Apr 09, 2014 17.41 17.67 17.20 17.64 350,764 +0.33(+1.91%)
Apr 08, 2014 17.15 17.56 17.15 17.31 208,915 +0.18(+1.05%)
Apr 07, 2014 17.64 17.80 17.05 17.13 319,624 -0.54(-3.06%)
Apr 04, 2014 18.04 18.04 17.53 17.67 427,683 -0.20(-1.12%)
Apr 03, 2014 17.79 18.09 17.69 17.87 259,472 +0.13(+0.73%)
Apr 02, 2014 17.72 17.84 17.40 17.74 200,575 +0.04(+0.23%)
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.