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

Super Micro Computer (NQ: SMCI )

825.97 +43.27 (+5.53%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 6, 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 (%)
Dec 31, 2009 11.30 11.12 11.12 11.12 83,300 -0.18(-1.59%)
Dec 30, 2009 11.29 11.30 11.15 11.30 74,305 +0.00(+0.00%)
Dec 29, 2009 11.42 11.45 11.22 11.30 44,791 -0.13(-1.14%)
Dec 28, 2009 11.39 11.44 11.23 11.43 70,058 +0.02(+0.18%)
Dec 24, 2009 11.38 11.44 11.29 11.41 17,459 +0.08(+0.71%)
Dec 23, 2009 11.45 11.50 11.26 11.33 64,102 -0.12(-1.05%)
Dec 22, 2009 11.05 11.48 11.03 11.45 145,920 +0.38(+3.43%)
Dec 21, 2009 10.92 11.08 10.78 11.07 139,100 +0.15(+1.37%)
Dec 18, 2009 10.82 10.92 10.31 10.92 331,437 +0.12(+1.11%)
Dec 17, 2009 11.10 11.10 10.71 10.80 88,294 -0.36(-3.23%)
Dec 16, 2009 11.39 11.40 11.06 11.16 124,809 -0.18(-1.59%)
Dec 15, 2009 11.30 11.45 11.25 11.34 186,328 -0.01(-0.09%)
Dec 14, 2009 11.30 11.40 11.23 11.35 105,250 +0.09(+0.80%)
Dec 11, 2009 11.18 11.38 11.05 11.26 197,646 +0.13(+1.17%)
Dec 10, 2009 10.80 11.37 10.77 11.13 406,282 +0.38(+3.53%)
Dec 09, 2009 10.53 10.85 10.44 10.75 269,206 +0.22(+2.09%)
Dec 08, 2009 10.40 10.58 10.30 10.53 133,175 +0.07(+0.67%)
Dec 07, 2009 10.35 10.46 10.26 10.46 154,790 +0.13(+1.26%)
Dec 04, 2009 10.29 10.34 10.18 10.33 98,730 +0.08(+0.78%)
Dec 03, 2009 10.20 10.26 10.05 10.25 154,164 +0.08(+0.79%)
Dec 02, 2009 10.10 10.20 10.07 10.17 191,230 +0.09(+0.89%)
Dec 01, 2009 9.800 10.10 9.660 10.08 212,816 +0.34(+3.49%)
Nov 30, 2009 9.680 9.790 9.410 9.740 95,698 +0.06(+0.62%)
Nov 27, 2009 9.650 9.830 9.620 9.680 59,445 -0.30(-3.01%)
Nov 25, 2009 10.05 10.05 9.970 9.980 148,335 -0.10(-0.99%)
Nov 24, 2009 10.01 10.10 9.940 10.08 165,601 +0.08(+0.80%)
Nov 23, 2009 9.940 10.08 9.920 10.00 311,328 +0.13(+1.32%)
Nov 20, 2009 9.570 9.910 9.570 9.870 115,092 +0.27(+2.81%)
Nov 19, 2009 9.970 9.970 9.410 9.600 101,324 -0.47(-4.67%)
Nov 18, 2009 9.770 10.10 9.730 10.07 266,485 +0.27(+2.76%)
Nov 17, 2009 9.760 9.850 9.720 9.800 186,816 +0.05(+0.51%)
Nov 16, 2009 9.400 9.880 9.370 9.750 175,070 +0.35(+3.72%)
Nov 13, 2009 9.250 9.553 9.140 9.400 64,380 +0.06(+0.64%)
Nov 12, 2009 9.720 9.740 9.300 9.340 145,699 -0.43(-4.40%)
Nov 11, 2009 9.370 9.850 9.350 9.770 280,660 +0.39(+4.16%)
Nov 10, 2009 9.250 9.400 9.250 9.380 122,932 +0.05(+0.54%)
Nov 09, 2009 8.900 9.330 8.900 9.330 242,422 +0.46(+5.19%)
Nov 06, 2009 8.260 8.900 8.131 8.870 128,156 +0.52(+6.23%)
Nov 05, 2009 7.890 8.380 7.820 8.350 95,145 +0.52(+6.64%)
Nov 04, 2009 8.000 8.050 7.790 7.830 53,441 -0.17(-2.12%)
Nov 03, 2009 7.840 8.040 7.610 8.000 100,051 +0.10(+1.27%)
Nov 02, 2009 8.000 8.000 7.770 7.900 57,424 -0.16(-1.99%)
Oct 30, 2009 8.140 8.390 8.010 8.060 118,045 -0.24(-2.89%)
Oct 29, 2009 8.390 8.460 8.240 8.300 84,563 +0.01(+0.12%)
Oct 28, 2009 8.870 8.990 8.250 8.290 215,354 -0.13(-1.54%)
Oct 27, 2009 8.410 8.580 8.400 8.420 29,134 +0.06(+0.72%)
Oct 26, 2009 8.800 8.800 8.320 8.360 56,526 -0.42(-4.78%)
Oct 23, 2009 8.745 8.800 8.680 8.780 93,310 -0.02(-0.23%)
Oct 22, 2009 8.720 8.840 8.710 8.800 57,180 +0.04(+0.46%)
Oct 21, 2009 8.770 8.860 8.720 8.760 64,257 -0.02(-0.23%)
Oct 20, 2009 8.750 8.910 8.750 8.780 44,826 -0.03(-0.34%)
Oct 19, 2009 8.840 8.900 8.790 8.810 29,277 +0.02(+0.23%)
Oct 16, 2009 8.610 8.890 8.500 8.790 84,084 +0.18(+2.09%)
Oct 15, 2009 8.230 8.710 8.200 8.610 110,993 +0.23(+2.74%)
Oct 14, 2009 8.240 8.430 8.240 8.380 99,621 +0.24(+2.95%)
Oct 13, 2009 8.440 8.560 8.070 8.140 75,137 -0.36(-4.24%)
Oct 12, 2009 8.490 8.590 8.430 8.500 82,741 +0.02(+0.24%)
Oct 09, 2009 8.130 8.520 8.100 8.480 89,263 +0.24(+2.91%)
Oct 08, 2009 7.980 8.320 7.980 8.240 110,944 +0.18(+2.23%)
Oct 07, 2009 7.890 8.150 7.800 8.060 34,728 +0.17(+2.15%)
Oct 06, 2009 7.620 7.920 7.500 7.890 45,151 +0.33(+4.37%)
Oct 05, 2009 7.810 7.990 7.440 7.560 97,808 -0.19(-2.45%)
Oct 02, 2009 7.780 8.150 7.750 7.750 111,618 -0.08(-1.02%)
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.