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

Super Micro Computer (NQ: SMCI )

731.97 -6.33 (-0.86%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 2, 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 30, 2010 10.22 10.42 10.09 10.30 141,902 +0.00(+0.00%)
Nov 29, 2010 10.39 10.42 10.10 10.30 146,617 -0.18(-1.72%)
Nov 26, 2010 10.56 10.63 10.36 10.48 25,379 -0.17(-1.60%)
Nov 24, 2010 10.45 10.65 10.65 10.65 112,932 +0.26(+2.50%)
Nov 23, 2010 10.33 10.42 10.21 10.39 115,766 +0.00(+0.00%)
Nov 22, 2010 10.24 10.44 10.21 10.39 142,183 +0.08(+0.78%)
Nov 19, 2010 10.47 10.57 10.24 10.31 150,822 -0.21(-2.00%)
Nov 18, 2010 10.43 10.70 10.36 10.52 130,273 +0.24(+2.33%)
Nov 17, 2010 10.25 10.47 10.14 10.28 273,685 +0.10(+0.98%)
Nov 16, 2010 10.42 10.52 10.09 10.18 165,295 -0.35(-3.32%)
Nov 15, 2010 10.68 10.87 10.51 10.53 150,258 -0.08(-0.75%)
Nov 12, 2010 10.72 10.96 10.59 10.61 200,158 -0.24(-2.21%)
Nov 11, 2010 10.95 11.06 10.67 10.85 155,745 -0.27(-2.43%)
Nov 10, 2010 11.05 11.21 10.83 11.12 152,663 +0.05(+0.45%)
Nov 09, 2010 11.29 11.47 11.00 11.07 108,893 -0.23(-2.04%)
Nov 08, 2010 11.38 11.51 11.20 11.30 91,853 -0.10(-0.88%)
Nov 05, 2010 11.59 11.64 11.31 11.40 81,961 -0.20(-1.72%)
Nov 04, 2010 11.63 11.79 11.17 11.60 301,550 +0.13(+1.13%)
Nov 03, 2010 11.50 11.51 11.19 11.47 190,947 +0.01(+0.09%)
Nov 02, 2010 11.17 11.46 11.06 11.46 133,406 +0.46(+4.18%)
Nov 01, 2010 11.21 11.40 10.93 11.00 168,820 -0.12(-1.08%)
Oct 29, 2010 11.10 11.25 10.95 11.12 165,288 -0.02(-0.18%)
Oct 28, 2010 11.53 11.56 11.07 11.14 154,282 -0.31(-2.71%)
Oct 27, 2010 10.29 11.50 10.29 11.45 390,056 +0.77(+7.21%)
Oct 25, 2010 10.65 10.83 10.52 10.68 233,567 +0.14(+1.33%)
Oct 22, 2010 10.57 10.63 10.48 10.54 135,825 +0.04(+0.38%)
Oct 21, 2010 10.75 10.75 10.38 10.50 336,566 -0.22(-2.05%)
Oct 20, 2010 11.09 11.20 10.64 10.72 342,419 -0.34(-3.07%)
Oct 19, 2010 11.29 11.49 10.90 11.06 193,606 -0.45(-3.91%)
Oct 18, 2010 11.50 11.60 11.44 11.51 213,288 +0.02(+0.17%)
Oct 15, 2010 11.64 11.70 11.40 11.49 204,050 +0.02(+0.17%)
Oct 14, 2010 11.43 11.52 11.17 11.47 125,151 +0.06(+0.53%)
Oct 13, 2010 11.45 11.59 11.30 11.41 189,042 +0.05(+0.44%)
Oct 12, 2010 11.48 11.55 11.27 11.36 158,153 -0.12(-1.05%)
Oct 11, 2010 11.03 11.55 10.91 11.48 371,214 +0.47(+4.27%)
Oct 08, 2010 10.60 11.03 10.52 11.01 202,269 +0.43(+4.06%)
Oct 07, 2010 10.82 10.83 10.55 10.58 157,074 -0.17(-1.58%)
Oct 06, 2010 10.82 11.17 10.71 10.75 338,851 -0.10(-0.92%)
Oct 05, 2010 10.59 10.91 10.33 10.85 332,053 +0.43(+4.13%)
Oct 04, 2010 10.40 10.73 10.09 10.42 345,837 -0.02(-0.19%)
Oct 01, 2010 10.50 11.65 10.31 10.44 3,272,045 +0.05(+0.48%)
Sep 30, 2010 10.49 10.49 10.23 10.39 332,293 +0.02(+0.19%)
Sep 29, 2010 10.40 10.70 10.31 10.37 642,230 -0.12(-1.14%)
Sep 28, 2010 10.38 10.56 10.23 10.49 1,096,242 +0.66(+6.71%)
Sep 27, 2010 9.710 9.900 9.680 9.830 165,164 +0.15(+1.55%)
Sep 24, 2010 9.660 9.750 9.580 9.680 205,527 +0.18(+1.89%)
Sep 23, 2010 9.450 9.655 9.410 9.500 132,092 -0.06(-0.63%)
Sep 22, 2010 9.700 9.810 9.480 9.560 144,962 -0.17(-1.75%)
Sep 21, 2010 10.07 10.07 9.700 9.730 143,438 -0.22(-2.21%)
Sep 20, 2010 9.580 10.00 9.430 9.950 305,568 +0.43(+4.52%)
Sep 17, 2010 9.510 9.580 9.250 9.520 382,758 -0.29(-2.96%)
Sep 15, 2010 9.660 9.870 9.520 9.810 137,801 +0.07(+0.72%)
Sep 14, 2010 10.05 10.11 9.690 9.740 208,066 -0.32(-3.18%)
Sep 13, 2010 9.880 10.08 9.845 10.06 167,119 +0.28(+2.86%)
Sep 10, 2010 9.720 9.920 9.660 9.780 81,961 +0.03(+0.31%)
Sep 09, 2010 9.760 9.770 9.500 9.750 193,333 +0.13(+1.35%)
Sep 08, 2010 9.950 10.08 9.540 9.620 158,530 -0.32(-3.22%)
Sep 07, 2010 9.920 10.14 9.770 9.940 273,212 +0.04(+0.40%)
Sep 03, 2010 9.670 9.970 9.570 9.900 213,023 +0.37(+3.88%)
Sep 02, 2010 9.510 9.640 9.410 9.530 104,061 +0.05(+0.53%)
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.