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

Super Micro Computer (NQ: SMCI )

887.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 8.000 8.050 7.880 7.970 133,503 -0.13(-1.60%)
Aug 28, 2009 8.100 8.120 7.920 8.100 85,989 +0.04(+0.50%)
Aug 27, 2009 7.950 8.100 7.950 8.060 129,103 +0.07(+0.88%)
Aug 26, 2009 7.850 7.990 7.840 7.990 71,331 +0.14(+1.78%)
Aug 25, 2009 7.800 7.890 7.800 7.850 101,164 +0.10(+1.29%)
Aug 24, 2009 7.740 7.900 7.700 7.750 78,048 +0.00(+0.00%)
Aug 21, 2009 7.770 7.780 7.640 7.750 112,072 +0.06(+0.78%)
Aug 20, 2009 7.630 7.720 7.580 7.690 55,184 +0.05(+0.65%)
Aug 19, 2009 7.510 7.730 7.470 7.640 123,256 +0.12(+1.60%)
Aug 18, 2009 7.500 7.570 7.380 7.520 79,801 +0.03(+0.40%)
Aug 17, 2009 7.470 7.550 7.320 7.490 73,415 -0.07(-0.93%)
Aug 14, 2009 7.770 7.770 7.290 7.560 67,045 -0.21(-2.70%)
Aug 13, 2009 7.820 7.900 7.650 7.770 31,442 -0.01(-0.13%)
Aug 12, 2009 7.500 7.900 7.500 7.780 46,785 +0.26(+3.46%)
Aug 11, 2009 7.400 7.680 7.140 7.520 54,995 +0.09(+1.21%)
Aug 10, 2009 7.660 7.750 7.350 7.430 55,408 -0.25(-3.26%)
Aug 07, 2009 7.690 7.850 7.550 7.680 98,152 +0.03(+0.39%)
Aug 06, 2009 7.740 7.970 7.430 7.650 42,168 -0.08(-1.03%)
Aug 05, 2009 8.000 8.000 7.280 7.730 53,730 -0.30(-3.74%)
Aug 04, 2009 7.930 8.070 7.700 8.030 35,754 +0.03(+0.37%)
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.