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 UNCHANGED
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 (%)
May 30, 2008 7.240 7.260 7.050 7.180 213,713 +0.03(+0.42%)
May 29, 2008 7.160 7.263 7.100 7.150 86,639 -0.05(-0.69%)
May 28, 2008 7.260 7.260 7.150 7.200 55,928 -0.02(-0.28%)
May 27, 2008 7.320 7.320 7.150 7.220 109,458 -0.08(-1.10%)
May 26, 2008 7.320 7.360 7.150 7.300 54,455 +0.00(+0.00%)
May 23, 2008 7.320 7.360 7.150 7.300 54,455 -0.03(-0.41%)
May 22, 2008 7.320 7.410 7.250 7.330 154,096 +0.04(+0.55%)
May 21, 2008 7.250 7.500 7.250 7.290 79,608 +0.07(+0.97%)
May 20, 2008 7.400 7.470 7.200 7.220 94,898 -0.23(-3.09%)
May 19, 2008 7.440 7.500 7.400 7.450 105,134 -0.02(-0.27%)
May 16, 2008 7.510 7.510 7.450 7.470 111,868 -0.03(-0.40%)
May 15, 2008 7.470 7.520 7.420 7.500 124,571 +0.05(+0.67%)
May 14, 2008 7.400 7.560 7.400 7.450 330,152 +0.05(+0.68%)
May 13, 2008 7.480 7.550 7.400 7.400 58,155 -0.10(-1.33%)
May 12, 2008 7.520 7.590 7.420 7.500 102,332 +0.02(+0.27%)
May 09, 2008 7.420 7.640 7.400 7.480 238,161 +0.00(+0.00%)
May 08, 2008 7.420 7.540 7.360 7.480 127,597 +0.10(+1.36%)
May 07, 2008 7.290 7.630 7.280 7.380 152,467 +0.12(+1.65%)
May 06, 2008 7.180 7.260 7.150 7.260 49,379 -0.03(-0.41%)
May 05, 2008 7.260 7.310 7.150 7.290 107,025 -0.01(-0.14%)
May 02, 2008 7.530 7.530 7.300 7.300 133,115 -0.16(-2.14%)
May 01, 2008 7.430 7.510 7.280 7.460 130,731 +0.00(+0.00%)
Apr 30, 2008 7.220 7.800 7.200 7.460 384,025 -0.11(-1.45%)
Apr 29, 2008 7.490 7.610 7.400 7.570 86,261 +0.11(+1.47%)
Apr 28, 2008 7.250 7.480 7.110 7.460 84,935 +0.09(+1.22%)
Apr 25, 2008 7.330 7.380 7.250 7.370 56,119 +0.01(+0.14%)
Apr 24, 2008 7.420 7.420 7.220 7.360 110,406 -0.05(-0.67%)
Apr 23, 2008 7.300 7.410 7.220 7.410 90,085 +0.13(+1.79%)
Apr 22, 2008 7.430 7.430 7.170 7.280 148,532 -0.09(-1.22%)
Apr 21, 2008 7.460 7.480 7.260 7.370 70,921 -0.09(-1.21%)
Apr 18, 2008 7.330 7.490 7.220 7.460 140,821 +0.18(+2.47%)
Apr 17, 2008 7.000 7.280 7.000 7.280 117,844 +0.25(+3.56%)
Apr 16, 2008 6.800 7.040 6.770 7.030 321,942 +0.25(+3.69%)
Apr 15, 2008 7.270 7.380 6.740 6.780 316,394 -0.49(-6.74%)
Apr 14, 2008 7.420 7.440 7.250 7.270 184,995 -0.11(-1.49%)
Apr 11, 2008 7.400 7.700 7.250 7.380 636,964 -0.25(-3.28%)
Apr 10, 2008 8.300 8.300 7.470 7.630 1,397,621 -1.80(-19.09%)
Apr 09, 2008 9.500 9.600 9.340 9.430 62,737 -0.07(-0.74%)
Apr 08, 2008 9.450 9.740 9.280 9.500 316,828 -0.02(-0.21%)
Apr 07, 2008 9.340 9.760 9.290 9.520 325,025 +0.19(+2.04%)
Apr 04, 2008 9.000 9.450 8.850 9.330 185,667 +0.33(+3.67%)
Apr 03, 2008 8.420 9.240 8.420 9.000 423,374 +0.51(+6.01%)
Apr 02, 2008 8.550 8.560 8.440 8.490 57,400 -0.06(-0.70%)
Apr 01, 2008 8.440 8.610 8.370 8.550 179,892 +0.20(+2.40%)
Mar 31, 2008 8.330 8.460 8.290 8.350 77,520 +0.05(+0.60%)
Mar 28, 2008 8.510 8.510 8.250 8.300 45,630 -0.19(-2.24%)
Mar 27, 2008 8.580 8.630 8.300 8.490 167,798 -0.10(-1.16%)
Mar 26, 2008 8.860 8.860 8.560 8.590 111,857 -0.30(-3.37%)
Mar 25, 2008 8.860 9.000 8.810 8.890 135,232 +0.09(+1.02%)
Mar 24, 2008 8.900 9.030 8.690 8.800 167,580 -0.06(-0.68%)
Mar 21, 2008 8.820 8.890 8.510 8.860 202,255 +0.00(+0.00%)
Mar 20, 2008 8.820 8.890 8.510 8.860 202,255 +0.05(+0.57%)
Mar 19, 2008 8.900 9.050 8.810 8.810 193,067 +0.03(+0.34%)
Mar 18, 2008 9.000 9.090 8.510 8.780 90,099 -0.12(-1.35%)
Mar 17, 2008 8.730 9.000 8.400 8.900 75,370 -0.05(-0.56%)
Mar 14, 2008 9.210 9.210 8.850 8.950 74,815 -0.20(-2.19%)
Mar 13, 2008 9.050 9.160 8.990 9.150 117,306 +0.27(+3.04%)
Mar 12, 2008 9.250 9.300 8.850 8.880 63,680 -0.34(-3.69%)
Mar 11, 2008 9.090 9.300 8.910 9.220 123,827 +0.38(+4.30%)
Mar 10, 2008 9.330 9.350 8.780 8.840 105,582 -0.46(-4.95%)
Mar 07, 2008 9.390 9.520 9.280 9.300 53,918 -0.16(-1.69%)
Mar 06, 2008 9.420 9.700 9.400 9.460 109,402 -0.03(-0.32%)
Mar 05, 2008 9.320 9.490 9.190 9.490 42,491 +0.22(+2.37%)
Mar 04, 2008 9.000 9.370 8.930 9.270 130,139 +0.16(+1.76%)
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.