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 (%)
Feb 29, 2008 8.900 9.060 8.900 8.980 532,033 +0.06(+0.67%)
Feb 28, 2008 8.900 8.990 8.900 8.920 213,952 -0.06(-0.67%)
Feb 27, 2008 8.990 9.000 8.900 8.980 122,550 +0.00(+0.00%)
Feb 26, 2008 8.900 9.030 8.900 8.980 62,956 +0.04(+0.45%)
Feb 25, 2008 8.920 9.050 8.920 8.940 88,700 -0.04(-0.45%)
Feb 22, 2008 9.000 9.030 8.930 8.980 78,359 +0.00(+0.00%)
Feb 21, 2008 8.980 9.030 8.940 8.980 115,349 +0.03(+0.34%)
Feb 20, 2008 8.950 9.010 8.900 8.950 78,869 +0.00(+0.00%)
Feb 19, 2008 8.990 9.060 8.940 8.950 147,368 +0.02(+0.22%)
Feb 18, 2008 8.980 9.030 8.900 8.930 201,148 +0.00(+0.00%)
Feb 15, 2008 8.980 9.030 8.900 8.930 201,148 -0.10(-1.11%)
Feb 14, 2008 9.000 9.050 8.900 9.030 122,393 +0.04(+0.44%)
Feb 13, 2008 9.050 9.100 8.950 8.990 148,579 -0.03(-0.33%)
Feb 12, 2008 9.060 9.108 8.920 9.020 132,972 -0.03(-0.33%)
Feb 11, 2008 8.890 9.200 8.890 9.050 145,072 +0.22(+2.49%)
Feb 08, 2008 8.840 9.000 8.810 8.830 43,660 -0.16(-1.78%)
Feb 07, 2008 8.900 9.010 8.800 8.990 119,862 +0.04(+0.45%)
Feb 06, 2008 8.850 9.050 8.840 8.950 172,430 +0.12(+1.36%)
Feb 05, 2008 8.860 9.090 8.640 8.830 161,359 -0.20(-2.21%)
Feb 04, 2008 9.500 9.500 8.980 9.030 266,902 -0.55(-5.74%)
Feb 01, 2008 9.410 9.720 9.290 9.580 240,644 +0.06(+0.63%)
Jan 31, 2008 8.570 10.00 8.570 9.520 488,936 +1.22(+14.70%)
Jan 30, 2008 8.300 8.450 8.120 8.300 62,346 -0.03(-0.36%)
Jan 29, 2008 8.500 8.500 8.190 8.330 57,001 -0.14(-1.65%)
Jan 28, 2008 8.230 8.490 8.200 8.470 50,386 +0.21(+2.54%)
Jan 25, 2008 8.090 8.300 8.070 8.260 83,991 +0.17(+2.10%)
Jan 24, 2008 8.250 8.340 8.030 8.090 98,121 -0.17(-2.06%)
Jan 23, 2008 8.050 8.380 7.900 8.260 116,236 +0.00(+0.00%)
Jan 22, 2008 7.700 8.310 7.700 8.260 245,528 +0.01(+0.12%)
Jan 21, 2008 8.100 8.330 8.050 8.250 125,420 +0.00(+0.00%)
Jan 18, 2008 8.100 8.330 8.050 8.250 125,420 +0.04(+0.49%)
Jan 17, 2008 8.670 8.820 8.210 8.210 102,762 -0.59(-6.70%)
Jan 16, 2008 8.470 8.860 8.300 8.800 120,141 +0.32(+3.77%)
Jan 15, 2008 8.560 8.700 8.390 8.480 73,087 -0.12(-1.40%)
Jan 14, 2008 8.860 9.010 8.600 8.600 108,580 -0.21(-2.38%)
Jan 11, 2008 8.970 9.040 8.710 8.810 98,249 -0.24(-2.65%)
Jan 10, 2008 9.020 9.100 8.950 9.050 95,718 +0.00(+0.00%)
Jan 09, 2008 9.030 9.120 8.810 9.050 112,722 -0.01(-0.11%)
Jan 08, 2008 9.000 9.200 8.950 9.060 211,479 -0.01(-0.11%)
Jan 07, 2008 8.690 9.150 8.690 9.070 233,777 +0.39(+4.49%)
Jan 04, 2008 8.990 8.990 8.380 8.680 81,557 -0.29(-3.23%)
Jan 03, 2008 8.390 9.050 8.360 8.970 185,058 +0.54(+6.41%)
Jan 02, 2008 7.700 8.560 7.700 8.430 168,753 +0.76(+9.91%)
Jan 01, 2008 8.070 8.160 7.670 7.670 216,785 +0.00(+0.00%)
Dec 31, 2007 8.070 8.160 7.670 7.670 215,785 -0.46(-5.66%)
Dec 28, 2007 8.270 8.370 8.100 8.130 163,396 -0.26(-3.10%)
Dec 27, 2007 8.600 8.600 8.370 8.390 37,344 -0.21(-2.44%)
Dec 26, 2007 8.540 8.600 8.390 8.600 66,179 +0.01(+0.12%)
Dec 24, 2007 8.560 8.600 8.520 8.590 23,194 +0.07(+0.82%)
Dec 21, 2007 8.560 8.590 8.270 8.520 120,126 +0.07(+0.83%)
Dec 20, 2007 8.400 8.450 8.320 8.450 91,236 +0.12(+1.44%)
Dec 19, 2007 8.330 8.420 8.140 8.330 85,704 +0.06(+0.73%)
Dec 18, 2007 8.270 8.410 8.210 8.270 37,419 -0.01(-0.12%)
Dec 17, 2007 8.360 8.400 8.250 8.280 76,654 -0.12(-1.43%)
Dec 14, 2007 8.460 8.590 8.300 8.400 51,356 -0.11(-1.29%)
Dec 13, 2007 8.370 8.590 8.260 8.510 71,177 +0.05(+0.59%)
Dec 12, 2007 8.580 8.670 8.380 8.460 76,227 -0.01(-0.12%)
Dec 11, 2007 8.810 8.910 8.460 8.470 80,889 -0.34(-3.86%)
Dec 10, 2007 8.820 9.090 8.780 8.810 68,394 -0.04(-0.45%)
Dec 07, 2007 8.690 9.100 8.690 8.850 86,329 -0.10(-1.12%)
Dec 06, 2007 8.530 9.030 8.520 8.950 91,114 +0.39(+4.56%)
Dec 05, 2007 8.530 8.690 8.450 8.560 72,755 +0.08(+0.94%)
Dec 04, 2007 8.410 8.660 8.270 8.480 72,707 +0.05(+0.59%)
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.