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

Super Micro Computer (NQ: SMCI )

798.50 -1.20 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2013 10.55 10.59 10.06 10.31 221,229 -0.36(-3.37%)
May 30, 2013 10.53 10.94 10.34 10.67 108,559 +0.09(+0.85%)
May 29, 2013 10.59 10.72 10.35 10.58 70,991 -0.08(-0.75%)
May 28, 2013 10.43 10.68 10.26 10.66 114,605 +0.42(+4.10%)
May 24, 2013 10.13 10.29 10.02 10.24 0 -0.01(-0.10%)
May 23, 2013 10.17 10.41 9.970 10.25 0 -0.02(-0.19%)
May 22, 2013 10.36 10.50 10.19 10.27 0 -0.08(-0.77%)
May 21, 2013 10.62 10.62 9.500 10.35 0 -0.38(-3.54%)
May 20, 2013 10.76 10.87 10.57 10.73 0 -0.04(-0.37%)
May 17, 2013 10.48 10.79 10.45 10.77 0 +0.32(+3.06%)
May 16, 2013 10.30 10.61 10.19 10.45 147,051 +0.15(+1.46%)
May 15, 2013 10.24 10.31 10.07 10.30 0 +0.24(+2.39%)
May 13, 2013 10.07 10.07 9.840 10.06 0 +0.01(+0.10%)
May 10, 2013 9.790 10.08 9.580 10.05 0 +0.31(+3.18%)
May 09, 2013 9.750 9.990 9.530 9.740 0 -0.06(-0.61%)
May 08, 2013 9.680 9.870 9.500 9.800 0 +0.05(+0.51%)
May 07, 2013 9.860 9.910 9.380 9.750 0 -0.12(-1.22%)
May 06, 2013 10.00 10.03 9.830 9.870 0 -0.16(-1.60%)
May 03, 2013 9.770 10.05 9.640 10.03 0 +0.39(+4.05%)
May 02, 2013 9.470 9.680 9.390 9.640 0 +0.23(+2.44%)
May 01, 2013 9.560 9.660 9.400 9.410 226,866 -0.21(-2.18%)
Apr 30, 2013 9.630 9.750 9.500 9.620 0 -0.10(-0.98%)
Apr 29, 2013 9.790 9.880 9.660 9.715 93,837 -0.04(-0.46%)
Apr 26, 2013 9.720 9.820 9.630 9.760 121,480 -0.05(-0.51%)
Apr 25, 2013 9.480 9.970 9.450 9.810 202,365 +0.33(+3.48%)
Apr 24, 2013 10.00 10.75 9.200 9.480 624,053 -0.49(-4.91%)
Apr 23, 2013 9.840 10.06 9.560 9.970 154,024 +0.25(+2.57%)
Apr 22, 2013 9.740 9.790 9.375 9.720 186,384 -0.03(-0.31%)
Apr 19, 2013 9.800 9.810 9.520 9.750 183,384 -0.05(-0.51%)
Apr 18, 2013 9.900 10.01 9.640 9.800 162,057 -0.10(-1.01%)
Apr 17, 2013 10.11 10.16 9.900 9.900 220,625 -0.34(-3.32%)
Apr 16, 2013 9.830 10.26 9.660 10.24 211,261 +0.53(+5.46%)
Apr 15, 2013 10.03 10.13 9.480 9.710 381,932 -0.41(-4.05%)
Apr 12, 2013 10.26 10.36 9.940 10.12 276,372 -0.20(-1.94%)
Apr 11, 2013 10.36 10.39 10.29 10.32 145,548 -0.08(-0.77%)
Apr 10, 2013 10.21 10.46 10.21 10.40 161,627 +0.27(+2.67%)
Apr 09, 2013 10.17 10.27 10.13 10.13 94,926 -0.02(-0.20%)
Apr 08, 2013 10.39 10.39 9.840 10.15 111,341 -0.18(-1.74%)
Apr 05, 2013 10.39 10.64 10.30 10.33 138,487 -0.29(-2.73%)
Apr 04, 2013 10.41 10.63 10.17 10.62 130,548 +0.20(+1.92%)
Apr 03, 2013 10.72 10.86 10.37 10.42 86,824 -0.30(-2.80%)
Apr 02, 2013 10.91 10.99 10.65 10.72 75,614 -0.13(-1.20%)
Apr 01, 2013 11.32 11.36 10.73 10.85 154,833 -0.44(-3.90%)
Mar 28, 2013 11.55 11.65 11.29 11.29 97,904 -0.30(-2.59%)
Mar 27, 2013 11.35 11.69 11.30 11.59 83,643 +0.19(+1.67%)
Mar 26, 2013 11.71 11.76 11.17 11.40 160,363 -0.26(-2.23%)
Mar 25, 2013 11.69 11.91 11.60 11.66 96,314 -0.02(-0.17%)
Mar 22, 2013 11.86 11.89 11.62 11.68 106,984 -0.17(-1.43%)
Mar 21, 2013 11.98 12.10 11.75 11.85 76,082 -0.21(-1.74%)
Mar 20, 2013 12.00 12.27 11.99 12.06 104,570 +0.13(+1.09%)
Mar 19, 2013 11.75 11.95 11.65 11.93 108,808 +0.19(+1.62%)
Mar 18, 2013 11.56 11.79 11.56 11.74 107,560 +0.05(+0.43%)
Mar 15, 2013 11.58 11.75 11.43 11.69 369,668 +0.09(+0.78%)
Mar 14, 2013 11.71 11.75 11.48 11.60 192,887 -0.04(-0.34%)
Mar 13, 2013 11.61 11.76 11.58 11.64 94,819 +0.05(+0.43%)
Mar 12, 2013 11.54 11.70 11.36 11.59 163,245 +0.04(+0.35%)
Mar 11, 2013 11.54 11.66 11.46 11.55 83,353 -0.04(-0.35%)
Mar 08, 2013 11.52 11.61 11.19 11.59 99,807 +0.17(+1.49%)
Mar 07, 2013 11.56 11.64 11.38 11.42 160,236 -0.14(-1.21%)
Mar 06, 2013 11.65 11.79 11.51 11.56 102,749 -0.05(-0.43%)
Mar 05, 2013 11.65 11.69 11.39 11.61 129,369 +0.06(+0.52%)
Mar 04, 2013 11.84 11.87 11.51 11.55 116,770 -0.37(-3.10%)
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.