Skip to main content

Super Micro Computer (NQ: SMCI )

807.55 -15.09 (-1.83%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.62 37.78 36.53 36.57 498,724 -1.30(-3.43%)
Jan 29, 2015 37.42 38.08 37.02 37.87 382,315 +0.48(+1.28%)
Jan 28, 2015 38.00 38.36 37.30 37.39 656,203 +0.06(+0.16%)
Jan 27, 2015 36.17 37.98 35.39 37.33 685,369 +0.62(+1.69%)
Jan 26, 2015 36.29 36.89 36.01 36.71 598,233 +0.36(+0.99%)
Jan 23, 2015 36.65 37.01 35.80 36.35 667,189 -0.53(-1.44%)
Jan 22, 2015 34.50 36.89 34.01 36.88 698,647 +2.77(+8.12%)
Jan 21, 2015 39.21 39.80 33.93 34.11 2,755,773 -3.63(-9.62%)
Jan 20, 2015 35.29 38.66 34.97 37.74 1,314,982 +2.67(+7.61%)
Jan 16, 2015 33.23 35.15 33.08 35.07 524,435 +1.92(+5.79%)
Jan 15, 2015 33.92 33.92 32.88 33.15 591,269 -0.55(-1.63%)
Jan 14, 2015 33.93 33.96 33.09 33.70 261,053 -0.51(-1.49%)
Jan 13, 2015 34.33 35.21 33.27 34.21 336,712 +0.05(+0.15%)
Jan 12, 2015 34.70 34.85 33.69 34.16 233,915 -0.37(-1.07%)
Jan 09, 2015 34.85 35.12 34.19 34.53 207,412 -0.20(-0.58%)
Jan 08, 2015 33.33 35.14 33.21 34.73 360,929 +1.73(+5.24%)
Jan 07, 2015 33.07 33.24 32.21 33.00 355,263 +0.24(+0.73%)
Jan 06, 2015 33.70 34.10 32.32 32.76 338,646 -0.91(-2.70%)
Jan 05, 2015 34.47 35.00 33.18 33.67 390,016 -1.06(-3.05%)
Jan 02, 2015 35.23 35.58 34.10 34.73 207,315 -0.15(-0.43%)
Dec 31, 2014 35.17 34.88 34.88 34.88 220,600 -0.05(-0.14%)
Dec 30, 2014 35.18 35.69 34.52 34.93 197,203 -0.46(-1.30%)
Dec 29, 2014 36.50 36.55 35.07 35.39 240,560 -1.00(-2.75%)
Dec 26, 2014 36.58 36.67 36.16 36.39 143,390 +0.00(+0.00%)
Dec 24, 2014 36.18 36.39 36.39 36.39 140,500 +0.48(+1.34%)
Dec 23, 2014 36.89 37.00 35.37 35.91 400,472 -0.62(-1.70%)
Dec 22, 2014 35.28 36.66 35.22 36.53 419,035 +1.60(+4.58%)
Dec 19, 2014 34.66 35.32 34.06 34.93 1,250,238 +0.46(+1.35%)
Dec 18, 2014 33.03 34.56 33.01 34.47 559,678 +1.83(+5.59%)
Dec 17, 2014 31.26 32.75 30.98 32.64 357,284 +1.35(+4.31%)
Dec 16, 2014 31.31 31.89 31.09 31.29 251,453 -0.15(-0.48%)
Dec 15, 2014 31.63 31.99 30.78 31.44 273,588 +0.06(+0.19%)
Dec 12, 2014 30.93 31.81 30.66 31.38 317,989 +0.07(+0.22%)
Dec 11, 2014 31.33 32.27 31.19 31.31 303,901 -0.01(-0.03%)
Dec 10, 2014 31.82 32.41 31.26 31.32 302,185 -0.69(-2.16%)
Dec 09, 2014 31.34 32.28 30.30 32.01 480,355 +0.40(+1.27%)
Dec 08, 2014 33.24 33.24 31.17 31.61 391,148 -1.65(-4.96%)
Dec 05, 2014 33.08 33.45 32.91 33.26 244,346 +0.23(+0.70%)
Dec 04, 2014 33.67 33.95 32.95 33.03 278,668 -0.64(-1.90%)
Dec 03, 2014 32.76 33.90 32.47 33.67 344,029 +0.91(+2.78%)
Dec 02, 2014 32.13 32.77 31.64 32.76 283,464 +0.56(+1.74%)
Dec 01, 2014 33.12 33.17 32.20 32.20 292,757 -1.08(-3.25%)
Nov 28, 2014 34.02 34.02 33.19 33.28 145,730 -0.53(-1.57%)
Nov 26, 2014 33.47 33.81 33.81 33.81 227,200 +0.26(+0.77%)
Nov 25, 2014 34.18 34.18 33.51 33.55 177,618 -0.47(-1.38%)
Nov 24, 2014 34.07 34.35 33.44 34.02 332,378 +0.27(+0.80%)
Nov 21, 2014 34.03 34.60 33.70 33.75 316,590 +0.40(+1.20%)
Nov 20, 2014 33.08 33.45 32.30 33.35 473,415 -0.10(-0.30%)
Nov 19, 2014 34.00 34.35 33.22 33.45 416,794 -0.74(-2.16%)
Nov 18, 2014 34.49 34.60 33.89 34.19 559,971 +0.01(+0.03%)
Nov 17, 2014 34.67 34.76 33.77 34.18 408,695 -0.49(-1.41%)
Nov 14, 2014 33.81 34.95 33.81 34.67 424,391 +0.96(+2.85%)
Nov 13, 2014 33.67 34.36 33.66 33.71 265,566 +0.04(+0.12%)
Nov 12, 2014 33.43 33.84 33.25 33.67 229,321 -0.07(-0.21%)
Nov 11, 2014 33.66 34.03 32.83 33.74 405,074 +0.04(+0.12%)
Nov 10, 2014 33.93 34.00 33.26 33.70 406,928 -0.23(-0.68%)
Nov 07, 2014 32.78 33.95 32.67 33.93 484,517 +1.03(+3.13%)
Nov 06, 2014 32.47 33.18 32.41 32.90 539,556 +0.65(+2.02%)
Nov 05, 2014 32.97 33.06 31.93 32.25 528,212 -0.52(-1.59%)
Nov 04, 2014 32.61 33.00 32.07 32.77 431,977 +0.09(+0.28%)
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.