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

Super Micro Computer (NQ: SMCI )

798.50 -1.20 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2007 9.840 9.880 9.720 9.760 170,898 -0.08(-0.81%)
Sep 27, 2007 10.00 10.00 9.800 9.840 61,198 -0.17(-1.70%)
Sep 26, 2007 9.790 10.16 9.710 10.01 225,220 +0.26(+2.67%)
Sep 25, 2007 9.530 9.800 9.270 9.750 106,865 +0.17(+1.77%)
Sep 24, 2007 9.810 9.920 9.470 9.580 130,549 -0.26(-2.64%)
Sep 21, 2007 9.980 9.990 9.800 9.840 136,753 -0.09(-0.91%)
Sep 20, 2007 9.910 9.960 9.780 9.930 119,046 +0.05(+0.51%)
Sep 19, 2007 9.490 9.890 9.490 9.880 116,025 +0.39(+4.11%)
Sep 18, 2007 9.070 9.530 8.950 9.490 87,350 +0.44(+4.86%)
Sep 17, 2007 9.250 9.270 9.000 9.050 40,555 -0.17(-1.84%)
Sep 14, 2007 9.130 9.220 9.000 9.220 98,776 +0.01(+0.11%)
Sep 13, 2007 9.400 9.540 9.060 9.210 86,907 -0.14(-1.50%)
Sep 12, 2007 9.290 9.630 9.160 9.350 189,048 +0.17(+1.85%)
Sep 11, 2007 8.770 9.270 8.770 9.180 100,880 +0.45(+5.15%)
Sep 10, 2007 8.510 8.940 8.500 8.730 136,584 +0.24(+2.83%)
Sep 07, 2007 8.330 8.530 8.250 8.490 148,789 +0.12(+1.43%)
Sep 06, 2007 8.370 8.590 8.370 8.370 382,199 +0.04(+0.48%)
Sep 05, 2007 8.340 8.410 8.330 8.330 144,355 -0.05(-0.60%)
Sep 04, 2007 8.380 8.480 8.306 8.380 315,279 +0.04(+0.48%)
Aug 31, 2007 8.440 8.440 8.280 8.340 72,259 -0.01(-0.12%)
Aug 30, 2007 8.400 8.440 8.250 8.350 119,222 -0.05(-0.60%)
Aug 29, 2007 8.450 8.450 8.350 8.400 81,675 +0.02(+0.24%)
Aug 28, 2007 8.400 8.430 8.350 8.380 104,456 -0.01(-0.12%)
Aug 27, 2007 8.410 8.480 8.370 8.390 189,769 +0.02(+0.24%)
Aug 24, 2007 8.210 8.460 8.210 8.370 99,337 +0.00(+0.00%)
Aug 23, 2007 8.480 8.516 8.360 8.370 52,737 -0.04(-0.48%)
Aug 22, 2007 8.520 8.584 8.390 8.410 32,195 -0.07(-0.83%)
Aug 21, 2007 8.480 8.600 8.440 8.480 22,169 -0.07(-0.82%)
Aug 20, 2007 8.600 8.642 8.470 8.550 22,304 +0.01(+0.12%)
Aug 17, 2007 8.650 8.650 8.240 8.540 281,779 +0.14(+1.67%)
Aug 16, 2007 8.700 8.800 8.230 8.400 109,754 -0.30(-3.45%)
Aug 15, 2007 8.680 8.900 8.680 8.700 40,568 -0.04(-0.46%)
Aug 14, 2007 8.670 8.810 8.670 8.740 43,009 +0.02(+0.23%)
Aug 13, 2007 8.770 8.800 8.620 8.720 74,962 -0.03(-0.34%)
Aug 10, 2007 8.850 9.010 8.500 8.750 101,118 -0.25(-2.78%)
Aug 09, 2007 9.070 9.250 8.760 9.000 174,974 +0.25(+2.86%)
Aug 08, 2007 8.910 8.962 8.620 8.750 412,982 +0.14(+1.63%)
Aug 07, 2007 8.720 8.750 8.560 8.610 109,260 -0.03(-0.35%)
Aug 06, 2007 8.970 8.970 8.550 8.640 130,663 -0.26(-2.92%)
Aug 03, 2007 8.910 9.260 8.900 8.900 83,552 -0.27(-2.94%)
Aug 02, 2007 9.140 9.390 8.960 9.170 179,922 +0.02(+0.22%)
Aug 01, 2007 8.900 9.340 8.900 9.150 79,830 +0.20(+2.23%)
Jul 31, 2007 9.000 9.150 8.950 8.950 63,509 +0.06(+0.67%)
Jul 30, 2007 9.320 9.330 8.550 8.890 179,625 -0.45(-4.82%)
Jul 27, 2007 9.710 9.740 9.320 9.340 82,947 -0.38(-3.91%)
Jul 26, 2007 9.870 10.00 9.500 9.720 124,528 -0.31(-3.09%)
Jul 25, 2007 10.04 10.05 9.850 10.03 87,647 +0.03(+0.30%)
Jul 24, 2007 10.00 10.05 9.940 10.00 96,035 +0.00(+0.00%)
Jul 23, 2007 10.00 10.09 9.930 10.00 48,424 +0.04(+0.40%)
Jul 20, 2007 9.970 10.00 9.630 9.960 80,735 -0.03(-0.30%)
Jul 19, 2007 9.920 9.990 9.900 9.990 52,652 +0.09(+0.91%)
Jul 18, 2007 9.850 9.930 9.800 9.900 190,781 +0.05(+0.51%)
Jul 17, 2007 9.680 9.900 9.680 9.850 73,643 +0.06(+0.61%)
Jul 16, 2007 9.400 9.890 9.370 9.790 135,406 +0.38(+4.04%)
Jul 13, 2007 9.870 9.910 9.340 9.410 315,259 -0.50(-5.05%)
Jul 12, 2007 10.00 10.04 9.800 9.910 330,386 -0.09(-0.90%)
Jul 11, 2007 10.16 10.20 9.950 10.00 270,986 +0.00(+0.00%)
Jul 10, 2007 10.25 10.25 9.990 10.00 390,630 -0.21(-2.06%)
Jul 09, 2007 10.14 10.27 10.05 10.21 81,510 +0.03(+0.29%)
Jul 06, 2007 10.38 10.38 10.10 10.18 85,188 -0.09(-0.88%)
Jul 05, 2007 10.39 10.52 10.19 10.27 100,786 -0.16(-1.53%)
Jul 03, 2007 10.03 10.52 10.03 10.43 154,928 +0.39(+3.88%)
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.