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

Super Micro Computer (NQ: SMCI )

782.70 +20.18 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 7.910 8.160 7.600 7.660 104,505 -0.22(-2.79%)
Jun 29, 2009 8.000 8.150 7.753 7.880 175,826 -0.12(-1.50%)
Jun 26, 2009 7.330 8.140 7.330 8.000 390,094 +0.65(+8.84%)
Jun 25, 2009 7.360 7.480 7.040 7.350 52,419 +0.19(+2.65%)
Jun 24, 2009 6.920 7.370 6.820 7.160 55,630 +0.27(+3.92%)
Jun 23, 2009 7.100 7.180 6.780 6.890 117,412 -0.15(-2.13%)
Jun 22, 2009 7.560 7.640 7.040 7.040 96,293 -0.54(-7.12%)
Jun 19, 2009 7.700 7.810 7.510 7.580 209,700 -0.21(-2.70%)
Jun 18, 2009 7.930 8.130 7.700 7.790 134,482 -0.16(-2.01%)
Jun 17, 2009 7.780 8.110 7.550 7.950 73,482 +0.13(+1.66%)
Jun 16, 2009 8.150 8.300 7.820 7.820 112,213 -0.36(-4.40%)
Jun 15, 2009 8.030 8.290 8.010 8.180 209,470 -0.14(-1.68%)
Jun 12, 2009 8.150 8.460 8.150 8.320 176,304 +0.12(+1.46%)
Jun 11, 2009 8.000 8.310 8.000 8.200 289,199 +0.10(+1.23%)
Jun 10, 2009 7.800 8.120 7.800 8.100 395,415 +0.20(+2.53%)
Jun 09, 2009 7.340 8.030 7.330 7.900 281,551 +0.57(+7.78%)
Jun 08, 2009 7.235 7.460 7.130 7.330 125,605 -0.07(-0.95%)
Jun 05, 2009 7.200 7.430 7.200 7.400 118,319 +0.15(+2.07%)
Jun 04, 2009 7.000 7.310 7.000 7.250 143,653 +0.12(+1.68%)
Jun 03, 2009 7.000 7.130 6.950 7.130 89,344 +0.10(+1.42%)
Jun 02, 2009 6.980 7.090 6.850 7.030 256,937 +0.05(+0.72%)
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.