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

Super Micro Computer (NQ: SMCI )

782.70 +20.18 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 8.720 8.720 8.380 8.460 98,551 -0.28(-3.20%)
Sep 29, 2009 8.820 8.830 8.681 8.740 34,434 -0.10(-1.13%)
Sep 28, 2009 8.510 8.880 8.234 8.840 79,461 +0.37(+4.37%)
Sep 25, 2009 8.340 8.600 8.340 8.470 28,705 -0.07(-0.82%)
Sep 24, 2009 8.640 8.640 8.390 8.540 76,561 -0.06(-0.70%)
Sep 23, 2009 8.690 8.840 8.600 8.600 65,633 -0.15(-1.71%)
Sep 22, 2009 8.710 8.770 8.580 8.750 98,709 +0.09(+1.04%)
Sep 21, 2009 8.580 8.660 8.520 8.660 105,124 +0.00(+0.00%)
Sep 18, 2009 8.710 8.720 8.640 8.660 128,293 -0.03(-0.35%)
Sep 17, 2009 8.750 8.750 8.650 8.690 49,713 -0.11(-1.25%)
Sep 16, 2009 8.820 8.820 8.620 8.800 80,967 +0.01(+0.11%)
Sep 15, 2009 8.360 8.900 8.250 8.790 125,784 +0.39(+4.64%)
Sep 14, 2009 8.380 8.460 8.060 8.400 59,442 -0.06(-0.71%)
Sep 11, 2009 8.450 8.530 8.310 8.460 90,664 -0.02(-0.24%)
Sep 10, 2009 8.410 8.500 8.180 8.480 97,166 +0.09(+1.07%)
Sep 09, 2009 7.910 8.450 7.880 8.390 158,913 +0.39(+4.88%)
Sep 08, 2009 8.000 8.040 7.850 8.000 77,426 -0.02(-0.25%)
Sep 04, 2009 7.910 8.100 7.880 8.020 87,982 +0.12(+1.52%)
Sep 03, 2009 7.930 7.962 7.860 7.900 133,571 -0.02(-0.25%)
Sep 02, 2009 7.880 8.000 7.880 7.920 85,973 +0.05(+0.64%)
Sep 01, 2009 7.890 8.090 7.760 7.870 88,392 -0.10(-1.25%)
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%)
Aug 03, 2009 7.970 8.000 7.740 8.000 49,980 +0.06(+0.76%)
Jul 31, 2009 7.950 8.010 7.940 7.940 37,902 -0.06(-0.75%)
Jul 30, 2009 8.000 8.170 7.930 8.000 56,549 +0.02(+0.25%)
Jul 29, 2009 7.930 8.020 7.840 7.980 24,217 -0.03(-0.37%)
Jul 28, 2009 7.710 8.040 7.710 8.010 44,687 +0.23(+2.96%)
Jul 27, 2009 7.780 7.800 7.710 7.780 39,583 +0.07(+0.91%)
Jul 24, 2009 7.730 7.780 7.690 7.710 45,821 -0.05(-0.64%)
Jul 23, 2009 7.720 7.820 7.720 7.760 85,683 +0.01(+0.13%)
Jul 22, 2009 7.710 7.770 7.640 7.750 52,675 -0.01(-0.13%)
Jul 21, 2009 7.820 7.820 7.630 7.760 33,633 +0.00(+0.00%)
Jul 20, 2009 7.840 8.000 7.680 7.760 39,851 -0.02(-0.26%)
Jul 17, 2009 8.050 8.050 7.630 7.780 59,894 -0.30(-3.71%)
Jul 16, 2009 8.220 8.220 7.760 8.080 65,826 -0.21(-2.53%)
Jul 15, 2009 7.920 8.300 7.800 8.290 79,590 +0.49(+6.28%)
Jul 14, 2009 7.820 7.860 7.440 7.800 26,935 -0.05(-0.64%)
Jul 13, 2009 7.250 7.850 7.130 7.850 63,862 +0.65(+9.03%)
Jul 10, 2009 7.080 7.200 7.040 7.200 39,946 +0.11(+1.55%)
Jul 09, 2009 7.310 7.390 6.890 7.090 43,689 -0.19(-2.61%)
Jul 08, 2009 7.430 7.530 6.990 7.280 45,416 -0.10(-1.36%)
Jul 07, 2009 7.700 7.780 7.380 7.380 42,917 -0.29(-3.78%)
Jul 06, 2009 7.590 7.760 7.500 7.670 46,364 +0.08(+1.05%)
Jul 02, 2009 7.610 7.740 7.250 7.590 83,672 -0.12(-1.56%)
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.