Skip to main content

Super Micro Computer (NQ: SMCI )

742.15 +3.85 (+0.52%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.26 12.50 11.97 12.38 208,279 +0.13(+1.06%)
Jan 30, 2013 12.54 12.57 12.13 12.25 222,910 -0.25(-2.00%)
Jan 29, 2013 12.52 12.53 12.30 12.50 307,023 -0.07(-0.56%)
Jan 28, 2013 12.44 12.63 12.23 12.57 288,532 +0.17(+1.37%)
Jan 25, 2013 12.56 12.69 12.18 12.40 248,845 -0.11(-0.88%)
Jan 24, 2013 12.47 13.15 12.20 12.51 582,342 +0.03(+0.24%)
Jan 23, 2013 11.45 12.54 11.23 12.48 1,573,183 +1.96(+18.63%)
Jan 22, 2013 10.32 10.61 10.23 10.52 150,572 +0.17(+1.64%)
Jan 18, 2013 10.08 10.35 10.08 10.35 134,692 +0.21(+2.07%)
Jan 17, 2013 10.09 10.16 9.995 10.14 107,424 +0.09(+0.90%)
Jan 16, 2013 9.930 10.17 9.930 10.05 173,486 +0.06(+0.60%)
Jan 15, 2013 10.02 10.17 9.930 9.990 165,727 -0.14(-1.38%)
Jan 14, 2013 10.00 10.18 9.830 10.13 165,340 +0.15(+1.50%)
Jan 11, 2013 10.00 10.07 9.760 9.980 260,886 -0.07(-0.70%)
Jan 10, 2013 10.18 10.18 10.02 10.05 84,761 -0.08(-0.79%)
Jan 09, 2013 10.03 10.19 9.960 10.13 166,518 +0.11(+1.10%)
Jan 08, 2013 10.41 10.43 10.01 10.02 135,666 -0.44(-4.21%)
Jan 07, 2013 10.37 10.47 10.37 10.46 104,159 +0.03(+0.29%)
Jan 04, 2013 10.34 10.49 10.20 10.43 131,421 +0.14(+1.36%)
Jan 03, 2013 10.49 10.53 10.12 10.29 319,135 -0.21(-2.00%)
Jan 02, 2013 10.45 10.58 10.20 10.50 328,825 +0.32(+3.14%)
Dec 31, 2012 9.600 10.18 10.18 10.18 318,310 +0.57(+5.93%)
Dec 28, 2012 9.730 9.940 9.610 9.610 57,215 -0.20(-2.04%)
Dec 27, 2012 10.04 10.04 9.690 9.810 56,889 -0.24(-2.39%)
Dec 26, 2012 10.07 10.18 9.910 10.05 93,895 -0.01(-0.10%)
Dec 24, 2012 10.03 10.27 9.860 10.06 52,588 +0.01(+0.10%)
Dec 21, 2012 9.890 10.06 9.840 10.05 409,743 +0.04(+0.40%)
Dec 20, 2012 10.02 10.08 9.910 10.01 190,441 -0.03(-0.30%)
Dec 19, 2012 9.930 10.14 9.820 10.04 182,131 +0.08(+0.80%)
Dec 18, 2012 9.470 9.980 9.350 9.960 187,254 +0.54(+5.73%)
Dec 17, 2012 9.150 9.440 9.100 9.420 115,604 +0.30(+3.28%)
Dec 14, 2012 9.240 9.300 9.010 9.120 121,372 -0.18(-1.93%)
Dec 13, 2012 9.440 9.520 9.255 9.300 142,836 -0.14(-1.49%)
Dec 12, 2012 9.440 9.660 9.420 9.440 163,271 +0.03(+0.32%)
Dec 11, 2012 9.210 9.510 9.130 9.410 203,159 +0.23(+2.50%)
Dec 10, 2012 9.160 9.210 9.101 9.181 116,270 +0.02(+0.22%)
Dec 07, 2012 9.230 9.230 9.080 9.160 150,697 +0.01(+0.11%)
Dec 06, 2012 9.000 9.200 9.000 9.150 70,660 +0.13(+1.44%)
Dec 05, 2012 9.110 9.150 9.000 9.020 89,064 -0.05(-0.55%)
Dec 04, 2012 8.790 9.110 8.500 9.070 104,876 -0.26(-2.79%)
Nov 30, 2012 9.380 9.420 9.230 9.330 412,826 +0.00(+0.00%)
Nov 29, 2012 9.020 9.460 9.020 9.330 183,722 +0.38(+4.25%)
Nov 28, 2012 8.800 8.970 8.650 8.950 133,727 +0.08(+0.90%)
Nov 27, 2012 8.800 8.980 8.710 8.870 133,024 +0.07(+0.80%)
Nov 26, 2012 8.590 9.020 8.590 8.800 208,350 +0.16(+1.85%)
Nov 23, 2012 8.480 8.690 8.460 8.640 73,973 +0.20(+2.37%)
Nov 21, 2012 8.310 8.460 8.170 8.440 100,480 +0.13(+1.56%)
Nov 20, 2012 8.380 8.440 8.200 8.310 127,233 -0.11(-1.31%)
Nov 19, 2012 8.180 8.500 8.160 8.420 185,990 +0.32(+3.95%)
Nov 16, 2012 8.200 8.200 7.880 8.100 343,133 -0.13(-1.58%)
Nov 15, 2012 7.990 8.250 7.990 8.230 563,299 +0.27(+3.39%)
Nov 14, 2012 8.000 8.120 7.900 7.960 213,691 -0.01(-0.13%)
Nov 13, 2012 7.980 8.080 7.920 7.970 193,034 +0.00(+0.00%)
Nov 12, 2012 8.140 8.140 7.920 7.970 157,531 -0.13(-1.60%)
Nov 09, 2012 7.890 8.120 7.880 8.100 165,829 +0.20(+2.53%)
Nov 08, 2012 7.960 8.030 7.880 7.900 139,394 -0.10(-1.25%)
Nov 07, 2012 8.050 8.090 7.850 8.000 199,681 -0.18(-2.20%)
Nov 06, 2012 8.110 8.239 7.950 8.180 176,587 +0.16(+2.00%)
Nov 05, 2012 8.000 8.150 7.970 8.020 145,591 +0.03(+0.37%)
Nov 02, 2012 8.010 8.060 7.900 7.990 307,793 -0.00(-0.01%)
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.