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

Super Micro Computer (NQ: SMCI )

903.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2008 8.570 10.00 8.570 9.520 488,936 +1.22(+14.70%)
Jan 30, 2008 8.300 8.450 8.120 8.300 62,346 -0.03(-0.36%)
Jan 29, 2008 8.500 8.500 8.190 8.330 57,001 -0.14(-1.65%)
Jan 28, 2008 8.230 8.490 8.200 8.470 50,386 +0.21(+2.54%)
Jan 25, 2008 8.090 8.300 8.070 8.260 83,991 +0.17(+2.10%)
Jan 24, 2008 8.250 8.340 8.030 8.090 98,121 -0.17(-2.06%)
Jan 23, 2008 8.050 8.380 7.900 8.260 116,236 +0.00(+0.00%)
Jan 22, 2008 7.700 8.310 7.700 8.260 245,528 +0.01(+0.12%)
Jan 21, 2008 8.100 8.330 8.050 8.250 125,420 +0.00(+0.00%)
Jan 18, 2008 8.100 8.330 8.050 8.250 125,420 +0.04(+0.49%)
Jan 17, 2008 8.670 8.820 8.210 8.210 102,762 -0.59(-6.70%)
Jan 16, 2008 8.470 8.860 8.300 8.800 120,141 +0.32(+3.77%)
Jan 15, 2008 8.560 8.700 8.390 8.480 73,087 -0.12(-1.40%)
Jan 14, 2008 8.860 9.010 8.600 8.600 108,580 -0.21(-2.38%)
Jan 11, 2008 8.970 9.040 8.710 8.810 98,249 -0.24(-2.65%)
Jan 10, 2008 9.020 9.100 8.950 9.050 95,718 +0.00(+0.00%)
Jan 09, 2008 9.030 9.120 8.810 9.050 112,722 -0.01(-0.11%)
Jan 08, 2008 9.000 9.200 8.950 9.060 211,479 -0.01(-0.11%)
Jan 07, 2008 8.690 9.150 8.690 9.070 233,777 +0.39(+4.49%)
Jan 04, 2008 8.990 8.990 8.380 8.680 81,557 -0.29(-3.23%)
Jan 03, 2008 8.390 9.050 8.360 8.970 185,058 +0.54(+6.41%)
Jan 02, 2008 7.700 8.560 7.700 8.430 168,753 +0.76(+9.91%)
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.