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

Super Micro Computer (NQ: SMCI )

858.80 -31.55 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 5.190 5.250 5.060 5.210 17,644 -0.03(-0.57%)
Nov 26, 2008 4.800 5.250 4.760 5.240 153,882 +0.36(+7.38%)
Nov 25, 2008 4.750 4.970 4.590 4.880 177,638 +0.12(+2.52%)
Nov 24, 2008 4.460 5.000 4.175 4.760 374,163 +0.39(+8.92%)
Nov 21, 2008 4.190 4.380 3.960 4.370 177,453 +0.26(+6.33%)
Nov 20, 2008 4.060 4.500 4.020 4.110 234,247 +0.06(+1.48%)
Nov 19, 2008 4.740 4.880 4.000 4.050 263,920 -0.70(-14.74%)
Nov 18, 2008 4.620 4.880 4.570 4.750 208,591 +0.15(+3.26%)
Nov 17, 2008 4.060 4.750 4.060 4.600 194,735 +0.55(+13.58%)
Nov 14, 2008 3.850 4.350 3.850 4.050 426,807 +0.20(+5.19%)
Nov 13, 2008 4.240 4.240 3.630 3.850 999,019 -0.40(-9.41%)
Nov 12, 2008 4.810 5.120 4.210 4.250 196,317 -0.91(-17.64%)
Nov 11, 2008 5.360 5.660 5.130 5.160 88,446 -0.27(-4.97%)
Nov 10, 2008 5.050 5.650 5.050 5.430 208,243 +0.01(+0.18%)
Nov 07, 2008 5.480 5.480 5.320 5.420 124,326 -0.02(-0.37%)
Nov 06, 2008 5.570 5.930 5.430 5.440 272,856 -0.47(-7.95%)
Nov 05, 2008 6.050 6.200 5.890 5.910 164,527 -0.27(-4.37%)
Nov 04, 2008 6.250 6.250 5.910 6.180 136,702 -0.04(-0.64%)
Nov 03, 2008 6.210 6.300 6.010 6.220 165,659 -0.06(-0.96%)
Oct 31, 2008 6.520 6.730 6.140 6.280 280,235 -0.33(-4.99%)
Oct 30, 2008 5.890 6.650 5.650 6.610 457,618 +0.86(+14.96%)
Oct 29, 2008 5.790 6.220 4.860 5.750 688,911 +0.06(+1.05%)
Oct 28, 2008 6.200 6.310 5.550 5.690 226,450 -0.32(-5.32%)
Oct 27, 2008 6.170 6.399 6.000 6.010 243,340 -0.13(-2.12%)
Oct 24, 2008 6.620 6.660 6.140 6.140 189,868 -0.72(-10.50%)
Oct 23, 2008 6.720 6.980 6.600 6.860 164,849 +0.15(+2.24%)
Oct 22, 2008 7.490 7.530 6.690 6.710 136,395 -0.86(-11.36%)
Oct 21, 2008 7.790 8.170 7.550 7.570 104,146 -0.37(-4.66%)
Oct 20, 2008 7.910 8.080 7.570 7.940 70,726 +0.16(+2.06%)
Oct 17, 2008 7.630 8.040 7.300 7.780 249,223 -0.02(-0.26%)
Oct 16, 2008 7.190 7.879 7.160 7.800 304,529 +0.65(+9.09%)
Oct 15, 2008 7.820 7.880 7.110 7.150 216,818 -0.79(-9.95%)
Oct 14, 2008 8.280 8.850 7.450 7.940 190,135 -0.05(-0.63%)
Oct 13, 2008 7.290 8.000 7.290 7.990 316,772 +0.89(+12.54%)
Oct 10, 2008 6.550 7.500 6.500 7.100 210,533 +0.45(+6.77%)
Oct 09, 2008 6.870 7.100 6.650 6.650 199,934 -0.10(-1.48%)
Oct 08, 2008 7.230 7.320 6.680 6.750 342,344 -0.55(-7.53%)
Oct 07, 2008 7.750 8.150 7.270 7.300 284,965 -0.35(-4.58%)
Oct 06, 2008 8.690 8.910 7.600 7.650 274,697 -1.15(-13.07%)
Oct 03, 2008 9.000 9.140 8.800 8.800 145,448 -0.07(-0.79%)
Oct 02, 2008 9.000 9.200 8.580 8.870 191,825 -0.21(-2.31%)
Oct 01, 2008 9.040 9.130 8.880 9.080 129,957 +0.07(+0.78%)
Sep 30, 2008 8.510 9.250 8.450 9.010 168,211 +0.50(+5.88%)
Sep 29, 2008 9.280 9.310 8.500 8.510 187,898 -0.93(-9.85%)
Sep 26, 2008 9.210 9.510 8.750 9.440 156,141 +0.13(+1.40%)
Sep 25, 2008 9.620 9.730 9.130 9.310 425,557 -0.51(-5.19%)
Sep 24, 2008 10.37 10.45 9.690 9.820 272,725 -0.52(-5.03%)
Sep 23, 2008 10.46 10.56 10.18 10.34 155,682 -0.10(-0.96%)
Sep 22, 2008 10.42 10.56 9.960 10.44 280,572 +0.02(+0.19%)
Sep 19, 2008 10.07 10.45 10.00 10.42 460,025 +0.55(+5.57%)
Sep 18, 2008 9.750 10.10 9.270 9.870 364,644 +0.12(+1.23%)
Sep 17, 2008 10.14 10.14 9.750 9.750 137,851 -0.48(-4.69%)
Sep 16, 2008 9.840 10.23 9.750 10.23 161,514 +0.30(+3.02%)
Sep 15, 2008 10.29 10.43 9.890 9.930 244,332 -0.64(-6.05%)
Sep 12, 2008 10.67 10.71 10.50 10.57 168,608 -0.18(-1.67%)
Sep 11, 2008 10.52 10.80 10.43 10.75 245,935 +0.07(+0.66%)
Sep 10, 2008 10.65 10.85 10.58 10.68 225,803 +0.11(+1.04%)
Sep 09, 2008 10.63 10.84 10.44 10.57 263,950 -0.02(-0.19%)
Sep 08, 2008 10.50 10.92 10.45 10.59 345,043 +0.11(+1.05%)
Sep 05, 2008 10.18 10.58 10.18 10.48 258,263 -0.04(-0.38%)
Sep 04, 2008 10.55 10.87 10.28 10.52 312,895 -0.06(-0.57%)
Sep 03, 2008 10.08 10.82 9.900 10.58 1,038,998 +0.49(+4.86%)
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.