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

Super Micro Computer (NQ: SMCI )

782.70 +20.18 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2009 7.950 8.010 7.940 7.940 37,902 -0.06(-0.75%)
Jul 30, 2009 8.000 8.170 7.930 8.000 56,549 +0.02(+0.25%)
Jul 29, 2009 7.930 8.020 7.840 7.980 24,217 -0.03(-0.37%)
Jul 28, 2009 7.710 8.040 7.710 8.010 44,687 +0.23(+2.96%)
Jul 27, 2009 7.780 7.800 7.710 7.780 39,583 +0.07(+0.91%)
Jul 24, 2009 7.730 7.780 7.690 7.710 45,821 -0.05(-0.64%)
Jul 23, 2009 7.720 7.820 7.720 7.760 85,683 +0.01(+0.13%)
Jul 22, 2009 7.710 7.770 7.640 7.750 52,675 -0.01(-0.13%)
Jul 21, 2009 7.820 7.820 7.630 7.760 33,633 +0.00(+0.00%)
Jul 20, 2009 7.840 8.000 7.680 7.760 39,851 -0.02(-0.26%)
Jul 17, 2009 8.050 8.050 7.630 7.780 59,894 -0.30(-3.71%)
Jul 16, 2009 8.220 8.220 7.760 8.080 65,826 -0.21(-2.53%)
Jul 15, 2009 7.920 8.300 7.800 8.290 79,590 +0.49(+6.28%)
Jul 14, 2009 7.820 7.860 7.440 7.800 26,935 -0.05(-0.64%)
Jul 13, 2009 7.250 7.850 7.130 7.850 63,862 +0.65(+9.03%)
Jul 10, 2009 7.080 7.200 7.040 7.200 39,946 +0.11(+1.55%)
Jul 09, 2009 7.310 7.390 6.890 7.090 43,689 -0.19(-2.61%)
Jul 08, 2009 7.430 7.530 6.990 7.280 45,416 -0.10(-1.36%)
Jul 07, 2009 7.700 7.780 7.380 7.380 42,917 -0.29(-3.78%)
Jul 06, 2009 7.590 7.760 7.500 7.670 46,364 +0.08(+1.05%)
Jul 02, 2009 7.610 7.740 7.250 7.590 83,672 -0.12(-1.56%)
Jul 01, 2009 7.790 7.950 7.680 7.710 87,761 +0.05(+0.65%)
Jun 30, 2009 7.910 8.160 7.600 7.660 104,505 -0.22(-2.79%)
Jun 29, 2009 8.000 8.150 7.753 7.880 175,826 -0.12(-1.50%)
Jun 26, 2009 7.330 8.140 7.330 8.000 390,094 +0.65(+8.84%)
Jun 25, 2009 7.360 7.480 7.040 7.350 52,419 +0.19(+2.65%)
Jun 24, 2009 6.920 7.370 6.820 7.160 55,630 +0.27(+3.92%)
Jun 23, 2009 7.100 7.180 6.780 6.890 117,412 -0.15(-2.13%)
Jun 22, 2009 7.560 7.640 7.040 7.040 96,293 -0.54(-7.12%)
Jun 19, 2009 7.700 7.810 7.510 7.580 209,700 -0.21(-2.70%)
Jun 18, 2009 7.930 8.130 7.700 7.790 134,482 -0.16(-2.01%)
Jun 17, 2009 7.780 8.110 7.550 7.950 73,482 +0.13(+1.66%)
Jun 16, 2009 8.150 8.300 7.820 7.820 112,213 -0.36(-4.40%)
Jun 15, 2009 8.030 8.290 8.010 8.180 209,470 -0.14(-1.68%)
Jun 12, 2009 8.150 8.460 8.150 8.320 176,304 +0.12(+1.46%)
Jun 11, 2009 8.000 8.310 8.000 8.200 289,199 +0.10(+1.23%)
Jun 10, 2009 7.800 8.120 7.800 8.100 395,415 +0.20(+2.53%)
Jun 09, 2009 7.340 8.030 7.330 7.900 281,551 +0.57(+7.78%)
Jun 08, 2009 7.235 7.460 7.130 7.330 125,605 -0.07(-0.95%)
Jun 05, 2009 7.200 7.430 7.200 7.400 118,319 +0.15(+2.07%)
Jun 04, 2009 7.000 7.310 7.000 7.250 143,653 +0.12(+1.68%)
Jun 03, 2009 7.000 7.130 6.950 7.130 89,344 +0.10(+1.42%)
Jun 02, 2009 6.980 7.090 6.850 7.030 256,937 +0.05(+0.72%)
Jun 01, 2009 6.610 7.090 6.610 6.980 219,135 +0.28(+4.18%)
May 29, 2009 6.450 6.720 6.140 6.700 482,280 +0.16(+2.45%)
May 28, 2009 6.450 6.560 6.410 6.540 217,124 +0.04(+0.62%)
May 27, 2009 6.370 6.580 6.370 6.500 147,957 +0.07(+1.09%)
May 26, 2009 6.250 6.450 6.230 6.430 139,404 +0.08(+1.26%)
May 22, 2009 6.350 6.400 6.320 6.350 60,055 +0.01(+0.16%)
May 21, 2009 6.250 6.380 6.175 6.340 185,832 -0.12(-1.86%)
May 20, 2009 6.350 6.480 6.190 6.460 175,795 +0.14(+2.22%)
May 19, 2009 6.200 6.340 6.180 6.320 174,575 +0.10(+1.61%)
May 18, 2009 6.150 6.220 6.070 6.220 153,920 +0.10(+1.63%)
May 15, 2009 6.000 6.150 5.800 6.120 143,289 +0.13(+2.17%)
May 14, 2009 5.690 6.000 5.670 5.990 64,918 +0.34(+6.02%)
May 13, 2009 5.750 5.840 5.640 5.650 54,900 -0.19(-3.25%)
May 12, 2009 5.930 5.930 5.660 5.840 44,388 -0.08(-1.35%)
May 11, 2009 5.930 5.950 5.750 5.920 41,940 -0.09(-1.50%)
May 08, 2009 5.860 6.010 5.860 6.010 75,957 +0.21(+3.62%)
May 07, 2009 5.950 5.970 5.750 5.800 101,099 -0.05(-0.85%)
May 06, 2009 5.880 5.960 5.800 5.850 52,663 +0.00(+0.00%)
May 05, 2009 5.610 5.900 5.610 5.850 141,746 +0.24(+4.28%)
May 04, 2009 5.590 5.630 5.420 5.610 65,097 +0.03(+0.54%)
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.