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

Super Micro Computer (NQ: SMCI )

917.52 +13.58 (+1.50%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 21, 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 (%)
Dec 31, 2008 6.610 6.820 6.310 6.330 109,543 -0.26(-3.95%)
Dec 30, 2008 6.320 6.630 6.120 6.590 146,332 +0.32(+5.10%)
Dec 29, 2008 6.770 6.770 6.010 6.270 107,004 -0.49(-7.25%)
Dec 26, 2008 6.310 6.800 6.230 6.760 32,968 +0.49(+7.81%)
Dec 24, 2008 6.730 6.730 6.040 6.270 40,038 -0.46(-6.84%)
Dec 23, 2008 6.410 6.740 6.350 6.730 57,885 +0.33(+5.16%)
Dec 22, 2008 6.580 6.690 6.000 6.400 66,405 -0.17(-2.59%)
Dec 19, 2008 7.050 7.050 6.420 6.570 245,621 -0.22(-3.24%)
Dec 18, 2008 7.100 7.250 6.700 6.790 45,501 -0.34(-4.77%)
Dec 17, 2008 6.920 7.180 6.690 7.130 128,571 +0.14(+2.00%)
Dec 16, 2008 6.520 7.000 6.280 6.990 195,044 +0.52(+8.04%)
Dec 15, 2008 6.500 6.720 6.250 6.470 178,770 -0.04(-0.61%)
Dec 12, 2008 6.220 6.520 6.200 6.510 115,690 +0.20(+3.17%)
Dec 11, 2008 6.410 6.470 6.260 6.310 94,004 -0.17(-2.62%)
Dec 10, 2008 5.960 6.530 5.900 6.480 110,479 +0.57(+9.64%)
Dec 09, 2008 6.020 6.330 5.900 5.910 155,496 -0.21(-3.43%)
Dec 08, 2008 5.770 6.250 5.650 6.120 211,071 +0.42(+7.37%)
Dec 05, 2008 4.880 5.740 4.880 5.700 206,777 +0.77(+15.62%)
Dec 04, 2008 4.950 5.100 4.840 4.930 115,751 -0.08(-1.60%)
Dec 03, 2008 4.750 5.110 4.690 5.010 134,017 -0.11(-2.15%)
Dec 02, 2008 4.670 5.180 4.630 5.120 85,956 +0.52(+11.30%)
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.