Skip to main content

Super Micro Computer (NQ: SMCI )

1,023.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.60 16.20 15.56 15.86 255,255 +0.59(+3.90%)
Jun 28, 2012 15.14 15.71 15.12 15.27 297,336 -0.00(-0.03%)
Jun 27, 2012 15.24 15.36 15.14 15.27 185,901 +0.03(+0.20%)
Jun 26, 2012 15.03 15.44 15.01 15.24 183,594 +0.27(+1.80%)
Jun 25, 2012 15.25 15.26 14.86 14.97 172,635 -0.53(-3.42%)
Jun 22, 2012 15.37 15.59 15.27 15.50 303,762 +0.23(+1.51%)
Jun 21, 2012 15.32 15.49 15.22 15.27 140,608 -0.08(-0.52%)
Jun 20, 2012 14.81 15.48 14.65 15.35 137,473 +0.55(+3.72%)
Jun 19, 2012 15.15 15.27 14.68 14.80 211,207 -0.28(-1.86%)
Jun 18, 2012 14.79 15.22 14.79 15.08 107,591 +0.15(+1.00%)
Jun 15, 2012 14.93 15.11 14.85 14.93 246,302 -0.03(-0.20%)
Jun 14, 2012 14.88 15.05 14.71 14.96 109,705 +0.14(+0.94%)
Jun 13, 2012 15.24 15.43 14.72 14.82 140,990 -0.51(-3.33%)
Jun 12, 2012 15.75 15.87 15.22 15.33 111,733 -0.28(-1.79%)
Jun 11, 2012 16.41 16.41 15.58 15.61 130,323 -0.66(-4.06%)
Jun 08, 2012 15.76 16.57 15.60 16.27 319,628 +0.44(+2.78%)
Jun 07, 2012 16.00 16.18 15.75 15.83 191,754 +0.02(+0.13%)
Jun 06, 2012 15.07 15.84 15.07 15.81 128,091 +0.82(+5.47%)
Jun 05, 2012 14.58 15.21 14.55 14.99 233,946 +0.32(+2.18%)
Jun 04, 2012 14.86 15.04 14.55 14.67 146,306 -0.15(-1.01%)
Jun 01, 2012 15.59 15.69 14.76 14.82 270,380 -1.12(-7.03%)
May 31, 2012 15.96 16.00 15.65 15.94 211,668 -0.06(-0.38%)
May 30, 2012 16.10 16.15 15.84 16.00 122,118 -0.24(-1.48%)
May 29, 2012 16.22 16.47 15.98 16.24 104,655 +0.18(+1.12%)
May 25, 2012 16.14 16.25 15.90 16.06 67,060 -0.04(-0.25%)
May 24, 2012 16.62 16.62 15.88 16.10 76,127 -0.54(-3.25%)
May 23, 2012 16.00 16.65 15.91 16.64 205,759 +0.48(+2.97%)
May 22, 2012 16.53 16.53 16.00 16.16 84,929 -0.35(-2.12%)
May 21, 2012 16.27 16.54 15.96 16.51 96,456 +0.32(+1.98%)
May 18, 2012 16.37 16.42 15.96 16.19 119,072 -0.21(-1.28%)
May 17, 2012 16.48 16.68 16.40 16.40 159,227 -0.02(-0.12%)
May 16, 2012 16.50 16.66 16.39 16.42 74,265 -0.06(-0.36%)
May 15, 2012 16.30 16.85 16.28 16.48 158,703 +0.14(+0.86%)
May 14, 2012 16.34 16.46 16.20 16.34 143,741 -0.17(-1.03%)
May 11, 2012 16.68 16.92 16.44 16.51 63,541 -0.34(-2.02%)
May 10, 2012 16.95 17.00 16.65 16.85 126,974 -0.06(-0.35%)
May 09, 2012 16.14 16.94 15.97 16.91 211,099 +0.57(+3.49%)
May 08, 2012 16.50 16.58 16.30 16.34 307,178 -0.19(-1.15%)
May 07, 2012 16.63 16.80 16.52 16.53 39,510 -0.21(-1.25%)
May 04, 2012 16.87 16.88 16.63 16.74 161,826 -0.22(-1.30%)
May 03, 2012 17.36 17.49 16.95 16.96 125,314 -0.42(-2.42%)
May 02, 2012 17.58 17.78 17.27 17.38 229,644 -0.39(-2.19%)
May 01, 2012 17.63 18.08 17.63 17.77 195,131 +0.12(+0.68%)
Apr 30, 2012 17.98 18.08 17.62 17.65 222,725 -0.38(-2.11%)
Apr 27, 2012 18.31 18.31 17.93 18.03 230,994 -0.27(-1.50%)
Apr 26, 2012 18.17 18.49 17.96 18.30 232,466 +0.14(+0.80%)
Apr 25, 2012 17.96 18.87 17.75 18.16 591,525 +0.35(+1.97%)
Apr 24, 2012 17.28 17.83 17.28 17.81 338,598 +0.52(+3.01%)
Apr 23, 2012 16.88 17.38 16.76 17.29 209,515 +0.11(+0.64%)
Apr 20, 2012 17.26 17.28 16.94 17.18 146,814 +0.08(+0.47%)
Apr 19, 2012 16.97 17.25 16.76 17.10 129,616 +0.12(+0.71%)
Apr 18, 2012 17.00 17.13 16.73 16.98 106,900 -0.03(-0.18%)
Apr 17, 2012 16.97 17.20 16.94 17.01 76,709 +0.18(+1.07%)
Apr 16, 2012 16.76 17.00 16.76 16.83 74,480 +0.12(+0.72%)
Apr 13, 2012 17.08 17.08 16.67 16.71 74,723 -0.48(-2.79%)
Apr 12, 2012 17.16 17.27 16.97 17.19 166,135 -0.01(-0.06%)
Apr 11, 2012 17.27 17.28 16.97 17.20 94,270 +0.08(+0.47%)
Apr 10, 2012 17.23 17.31 17.08 17.12 140,636 -0.10(-0.58%)
Apr 09, 2012 17.25 17.44 17.19 17.22 128,653 -0.32(-1.82%)
Apr 05, 2012 17.31 17.59 17.26 17.54 49,324 +0.13(+0.75%)
Apr 04, 2012 17.36 17.53 17.28 17.41 101,488 -0.14(-0.80%)
Apr 03, 2012 17.61 17.70 17.24 17.55 90,091 -0.06(-0.34%)
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.