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

Super Micro Computer (NQ: SMCI )

896.39 +8.50 (+0.96%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 20, 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 31, 2007 9.960 10.37 9.960 10.05 166,467 +0.14(+1.41%)
Oct 30, 2007 10.07 10.10 9.870 9.910 34,412 -0.19(-1.88%)
Oct 29, 2007 9.990 10.20 9.990 10.10 48,326 +0.07(+0.70%)
Oct 26, 2007 9.860 10.12 9.700 10.03 94,411 +0.23(+2.35%)
Oct 25, 2007 9.820 9.950 9.650 9.800 36,939 -0.04(-0.41%)
Oct 24, 2007 9.810 9.910 9.400 9.840 48,808 -0.01(-0.10%)
Oct 23, 2007 9.720 9.940 9.360 9.850 42,976 +0.17(+1.76%)
Oct 22, 2007 9.700 9.750 9.480 9.680 63,500 -0.08(-0.82%)
Oct 19, 2007 9.970 9.970 9.750 9.760 48,299 -0.23(-2.30%)
Oct 18, 2007 9.870 10.01 9.800 9.990 33,232 +0.06(+0.60%)
Oct 17, 2007 10.00 10.02 9.830 9.930 48,240 -0.05(-0.50%)
Oct 16, 2007 9.800 9.980 9.750 9.980 62,744 +0.12(+1.22%)
Oct 15, 2007 9.940 9.940 9.760 9.860 40,397 -0.11(-1.10%)
Oct 12, 2007 9.750 10.00 9.720 9.970 44,513 +0.08(+0.81%)
Oct 11, 2007 10.01 10.23 9.750 9.890 82,056 -0.11(-1.10%)
Oct 10, 2007 9.970 10.03 9.900 10.00 55,527 +0.07(+0.70%)
Oct 09, 2007 10.03 10.10 9.880 9.930 64,749 -0.10(-1.00%)
Oct 08, 2007 9.900 10.10 9.750 10.03 107,097 +0.18(+1.83%)
Oct 05, 2007 9.750 9.860 9.740 9.850 116,015 +0.15(+1.55%)
Oct 04, 2007 9.730 9.880 9.690 9.700 91,714 -0.38(-3.77%)
Oct 03, 2007 9.840 10.10 9.770 10.08 97,543 +0.20(+2.02%)
Oct 02, 2007 9.740 9.950 9.600 9.880 173,792 +0.09(+0.92%)
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.