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

Super Micro Computer (NQ: SMCI )

884.83 +37.45 (+4.42%)
Streaming Delayed Price Updated: 2:47 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 (%)
Sep 30, 2009 8.720 8.720 8.380 8.460 98,551 -0.28(-3.20%)
Sep 29, 2009 8.820 8.830 8.681 8.740 34,434 -0.10(-1.13%)
Sep 28, 2009 8.510 8.880 8.234 8.840 79,461 +0.37(+4.37%)
Sep 25, 2009 8.340 8.600 8.340 8.470 28,705 -0.07(-0.82%)
Sep 24, 2009 8.640 8.640 8.390 8.540 76,561 -0.06(-0.70%)
Sep 23, 2009 8.690 8.840 8.600 8.600 65,633 -0.15(-1.71%)
Sep 22, 2009 8.710 8.770 8.580 8.750 98,709 +0.09(+1.04%)
Sep 21, 2009 8.580 8.660 8.520 8.660 105,124 +0.00(+0.00%)
Sep 18, 2009 8.710 8.720 8.640 8.660 128,293 -0.03(-0.35%)
Sep 17, 2009 8.750 8.750 8.650 8.690 49,713 -0.11(-1.25%)
Sep 16, 2009 8.820 8.820 8.620 8.800 80,967 +0.01(+0.11%)
Sep 15, 2009 8.360 8.900 8.250 8.790 125,784 +0.39(+4.64%)
Sep 14, 2009 8.380 8.460 8.060 8.400 59,442 -0.06(-0.71%)
Sep 11, 2009 8.450 8.530 8.310 8.460 90,664 -0.02(-0.24%)
Sep 10, 2009 8.410 8.500 8.180 8.480 97,166 +0.09(+1.07%)
Sep 09, 2009 7.910 8.450 7.880 8.390 158,913 +0.39(+4.88%)
Sep 08, 2009 8.000 8.040 7.850 8.000 77,426 -0.02(-0.25%)
Sep 04, 2009 7.910 8.100 7.880 8.020 87,982 +0.12(+1.52%)
Sep 03, 2009 7.930 7.962 7.860 7.900 133,571 -0.02(-0.25%)
Sep 02, 2009 7.880 8.000 7.880 7.920 85,973 +0.05(+0.64%)
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.