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

Super Micro Computer (NQ: SMCI )

830.35 +47.65 (+6.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Oct 01, 2009 8.410 8.410 7.800 7.830 68,671 -0.63(-7.45%)
Sep 30, 2009 8.720 8.720 8.380 8.460 98,551 -0.28(-3.20%)
Sep 29, 2009 8.820 8.830 8.681 8.740 34,434 -0.10(-1.13%)
Sep 28, 2009 8.510 8.880 8.234 8.840 79,461 +0.37(+4.37%)
Sep 25, 2009 8.340 8.600 8.340 8.470 28,705 -0.07(-0.82%)
Sep 24, 2009 8.640 8.640 8.390 8.540 76,561 -0.06(-0.70%)
Sep 23, 2009 8.690 8.840 8.600 8.600 65,633 -0.15(-1.71%)
Sep 22, 2009 8.710 8.770 8.580 8.750 98,709 +0.09(+1.04%)
Sep 21, 2009 8.580 8.660 8.520 8.660 105,124 +0.00(+0.00%)
Sep 18, 2009 8.710 8.720 8.640 8.660 128,293 -0.03(-0.35%)
Sep 17, 2009 8.750 8.750 8.650 8.690 49,713 -0.11(-1.25%)
Sep 16, 2009 8.820 8.820 8.620 8.800 80,967 +0.01(+0.11%)
Sep 15, 2009 8.360 8.900 8.250 8.790 125,784 +0.39(+4.64%)
Sep 14, 2009 8.380 8.460 8.060 8.400 59,442 -0.06(-0.71%)
Sep 11, 2009 8.450 8.530 8.310 8.460 90,664 -0.02(-0.24%)
Sep 10, 2009 8.410 8.500 8.180 8.480 97,166 +0.09(+1.07%)
Sep 09, 2009 7.910 8.450 7.880 8.390 158,913 +0.39(+4.88%)
Sep 08, 2009 8.000 8.040 7.850 8.000 77,426 -0.02(-0.25%)
Sep 04, 2009 7.910 8.100 7.880 8.020 87,982 +0.12(+1.52%)
Sep 03, 2009 7.930 7.962 7.860 7.900 133,571 -0.02(-0.25%)
Sep 02, 2009 7.880 8.000 7.880 7.920 85,973 +0.05(+0.64%)
Sep 01, 2009 7.890 8.090 7.760 7.870 88,392 -0.10(-1.25%)
Aug 31, 2009 8.000 8.050 7.880 7.970 133,503 -0.13(-1.60%)
Aug 28, 2009 8.100 8.120 7.920 8.100 85,989 +0.04(+0.50%)
Aug 27, 2009 7.950 8.100 7.950 8.060 129,103 +0.07(+0.88%)
Aug 26, 2009 7.850 7.990 7.840 7.990 71,331 +0.14(+1.78%)
Aug 25, 2009 7.800 7.890 7.800 7.850 101,164 +0.10(+1.29%)
Aug 24, 2009 7.740 7.900 7.700 7.750 78,048 +0.00(+0.00%)
Aug 21, 2009 7.770 7.780 7.640 7.750 112,072 +0.06(+0.78%)
Aug 20, 2009 7.630 7.720 7.580 7.690 55,184 +0.05(+0.65%)
Aug 19, 2009 7.510 7.730 7.470 7.640 123,256 +0.12(+1.60%)
Aug 18, 2009 7.500 7.570 7.380 7.520 79,801 +0.03(+0.40%)
Aug 17, 2009 7.470 7.550 7.320 7.490 73,415 -0.07(-0.93%)
Aug 14, 2009 7.770 7.770 7.290 7.560 67,045 -0.21(-2.70%)
Aug 13, 2009 7.820 7.900 7.650 7.770 31,442 -0.01(-0.13%)
Aug 12, 2009 7.500 7.900 7.500 7.780 46,785 +0.26(+3.46%)
Aug 11, 2009 7.400 7.680 7.140 7.520 54,995 +0.09(+1.21%)
Aug 10, 2009 7.660 7.750 7.350 7.430 55,408 -0.25(-3.26%)
Aug 07, 2009 7.690 7.850 7.550 7.680 98,152 +0.03(+0.39%)
Aug 06, 2009 7.740 7.970 7.430 7.650 42,168 -0.08(-1.03%)
Aug 05, 2009 8.000 8.000 7.280 7.730 53,730 -0.30(-3.74%)
Aug 04, 2009 7.930 8.070 7.700 8.030 35,754 +0.03(+0.37%)
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.