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

Super Micro Computer (NQ: SMCI )

822.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2009 5.110 5.590 4.900 5.220 114,816 -0.31(-5.61%)
Apr 29, 2009 5.440 5.560 5.340 5.530 70,596 +0.11(+2.03%)
Apr 28, 2009 5.330 5.430 5.260 5.420 22,092 +0.08(+1.50%)
Apr 27, 2009 5.440 5.640 5.250 5.340 56,570 -0.20(-3.61%)
Apr 24, 2009 5.790 5.790 5.500 5.540 83,579 -0.22(-3.82%)
Apr 23, 2009 6.210 6.210 5.620 5.760 131,077 -0.43(-6.95%)
Apr 22, 2009 6.300 6.460 6.110 6.190 198,959 -0.17(-2.67%)
Apr 21, 2009 5.720 6.360 5.680 6.360 74,194 +0.59(+10.23%)
Apr 20, 2009 5.880 5.940 5.610 5.770 72,287 -0.23(-3.83%)
Apr 17, 2009 5.670 6.040 5.541 6.000 153,892 +0.36(+6.38%)
Apr 16, 2009 5.480 5.800 5.040 5.640 123,766 +0.08(+1.44%)
Apr 15, 2009 5.550 5.560 5.400 5.560 129,381 -0.04(-0.71%)
Apr 14, 2009 5.900 5.900 5.580 5.600 99,625 -0.39(-6.51%)
Apr 13, 2009 5.850 6.000 5.522 5.990 60,714 +0.06(+1.01%)
Apr 09, 2009 5.340 6.240 5.220 5.930 166,283 +0.66(+12.52%)
Apr 08, 2009 5.100 5.280 5.100 5.270 50,591 +0.22(+4.36%)
Apr 07, 2009 5.310 5.350 5.010 5.050 53,626 -0.29(-5.43%)
Apr 06, 2009 5.440 5.460 5.110 5.340 110,258 -0.14(-2.55%)
Apr 03, 2009 5.110 5.480 5.050 5.480 54,219 +0.38(+7.45%)
Apr 02, 2009 5.150 5.300 4.910 5.100 113,180 +0.06(+1.19%)
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.