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

Super Micro Computer (NQ: SMCI )

857.44 +70.04 (+8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2007 10.20 11.06 10.20 10.41 271,868 +0.21(+2.06%)
Apr 27, 2007 10.11 10.40 9.991 10.20 112,117 +0.01(+0.10%)
Apr 26, 2007 10.47 10.47 10.12 10.19 73,375 -0.16(-1.55%)
Apr 25, 2007 9.800 10.49 9.800 10.35 161,410 +0.52(+5.29%)
Apr 24, 2007 9.900 10.00 9.730 9.830 70,784 -0.02(-0.20%)
Apr 23, 2007 9.770 10.07 9.770 9.850 77,317 -0.01(-0.10%)
Apr 20, 2007 10.07 10.07 9.790 9.860 139,688 -0.03(-0.30%)
Apr 19, 2007 10.19 10.29 9.820 9.890 71,900 -0.48(-4.63%)
Apr 18, 2007 10.43 10.50 10.04 10.37 100,702 +0.12(+1.17%)
Apr 17, 2007 10.25 10.40 10.06 10.25 89,034 +0.10(+0.99%)
Apr 16, 2007 9.700 10.25 9.600 10.15 135,363 +0.41(+4.21%)
Apr 13, 2007 9.980 9.980 9.660 9.740 60,197 -0.11(-1.12%)
Apr 12, 2007 9.500 9.970 9.500 9.850 88,780 +0.31(+3.25%)
Apr 11, 2007 9.710 9.860 9.500 9.540 106,948 -0.26(-2.65%)
Apr 10, 2007 9.960 10.12 9.660 9.800 106,795 -0.20(-2.00%)
Apr 09, 2007 9.950 10.36 9.880 10.00 174,255 +0.20(+2.04%)
Apr 05, 2007 10.02 10.25 9.520 9.800 424,892 -0.36(-3.54%)
Apr 04, 2007 10.40 10.99 10.03 10.16 309,419 -0.42(-3.97%)
Apr 03, 2007 10.70 11.66 10.40 10.58 835,653 +0.20(+1.93%)
Apr 02, 2007 9.000 10.59 8.990 10.38 749,009 +1.39(+15.46%)
Mar 30, 2007 8.830 9.000 8.550 8.990 419,477 +0.23(+2.63%)
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.