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 (%)
Aug 29, 2008 10.09 10.17 9.830 9.970 297,694 -0.13(-1.29%)
Aug 28, 2008 10.42 10.42 10.00 10.10 370,269 -0.27(-2.60%)
Aug 27, 2008 10.65 10.74 10.26 10.37 385,484 -0.29(-2.72%)
Aug 26, 2008 10.06 10.70 9.950 10.66 476,830 +0.51(+5.02%)
Aug 25, 2008 10.06 10.15 9.992 10.15 359,105 +0.09(+0.89%)
Aug 22, 2008 9.760 10.09 9.730 10.06 362,708 +0.27(+2.76%)
Aug 21, 2008 9.550 9.800 9.540 9.790 241,208 +0.18(+1.87%)
Aug 20, 2008 9.580 9.650 9.470 9.610 189,644 +0.07(+0.73%)
Aug 19, 2008 9.300 9.580 8.800 9.540 309,355 +0.20(+2.14%)
Aug 18, 2008 8.960 9.380 8.960 9.340 416,529 +0.35(+3.89%)
Aug 15, 2008 8.980 9.000 8.810 8.990 264,732 +0.03(+0.33%)
Aug 14, 2008 8.910 8.980 8.570 8.960 62,791 -0.02(-0.22%)
Aug 13, 2008 9.000 9.000 8.770 8.980 92,619 -0.01(-0.11%)
Aug 12, 2008 8.960 9.100 8.790 8.990 370,035 +0.00(+0.00%)
Aug 11, 2008 9.000 9.100 8.750 8.990 236,426 -0.02(-0.22%)
Aug 08, 2008 8.820 9.250 8.810 9.010 288,972 +0.01(+0.11%)
Aug 07, 2008 8.100 9.000 8.090 9.000 638,454 +1.07(+13.49%)
Aug 06, 2008 7.850 7.960 7.730 7.930 110,996 +0.04(+0.51%)
Aug 05, 2008 7.900 8.000 7.770 7.890 58,796 +0.04(+0.51%)
Aug 04, 2008 7.920 7.920 7.610 7.850 78,492 -0.06(-0.76%)
Aug 01, 2008 7.950 8.000 7.850 7.910 72,775 +0.00(+0.00%)
Jul 31, 2008 7.790 7.910 7.770 7.910 101,993 +0.06(+0.76%)
Jul 30, 2008 7.850 7.900 7.520 7.850 67,707 +0.03(+0.38%)
Jul 29, 2008 7.820 7.890 7.800 7.820 39,757 +0.02(+0.26%)
Jul 28, 2008 7.790 7.860 7.790 7.800 40,590 -0.04(-0.51%)
Jul 25, 2008 7.760 7.880 7.760 7.840 61,094 +0.11(+1.42%)
Jul 24, 2008 7.780 7.780 7.690 7.730 42,275 -0.03(-0.39%)
Jul 23, 2008 7.770 7.780 7.710 7.760 47,233 -0.01(-0.13%)
Jul 22, 2008 7.640 7.770 7.635 7.770 61,887 +0.08(+1.04%)
Jul 21, 2008 7.670 7.740 7.670 7.690 18,467 +0.06(+0.79%)
Jul 18, 2008 7.760 7.780 7.590 7.630 60,759 -0.12(-1.55%)
Jul 17, 2008 7.750 7.790 7.660 7.750 39,710 +0.05(+0.65%)
Jul 16, 2008 7.660 7.770 7.500 7.700 70,354 +0.08(+1.05%)
Jul 15, 2008 7.460 7.770 7.390 7.620 59,022 +0.10(+1.33%)
Jul 14, 2008 7.690 7.780 7.500 7.520 139,066 -0.18(-2.34%)
Jul 11, 2008 7.600 7.700 7.220 7.700 110,580 +0.05(+0.65%)
Jul 10, 2008 7.570 7.680 7.550 7.650 60,386 +0.05(+0.66%)
Jul 09, 2008 7.690 7.690 7.430 7.600 53,491 -0.10(-1.30%)
Jul 08, 2008 7.590 7.700 7.460 7.700 113,008 +0.14(+1.85%)
Jul 07, 2008 7.630 7.630 7.510 7.560 88,522 -0.04(-0.53%)
Jul 04, 2008 7.630 7.640 7.520 7.600 50,826 +0.00(+0.00%)
Jul 03, 2008 7.630 7.640 7.520 7.600 50,826 +0.00(+0.00%)
Jul 02, 2008 7.540 7.660 7.540 7.600 125,873 +0.07(+0.93%)
Jul 01, 2008 7.320 7.530 7.100 7.530 180,278 +0.15(+2.03%)
Jun 30, 2008 7.290 7.660 7.100 7.380 337,270 +0.08(+1.10%)
Jun 27, 2008 7.570 7.600 7.180 7.300 1,725,556 -0.27(-3.57%)
Jun 26, 2008 7.760 7.820 7.520 7.570 232,758 -0.27(-3.44%)
Jun 25, 2008 7.600 7.880 7.600 7.840 108,159 +0.24(+3.16%)
Jun 24, 2008 7.600 7.660 7.590 7.600 99,505 +0.01(+0.13%)
Jun 23, 2008 7.600 7.690 7.550 7.590 75,226 +0.00(+0.00%)
Jun 20, 2008 7.600 7.700 7.550 7.590 152,343 -0.01(-0.13%)
Jun 19, 2008 7.610 7.610 7.510 7.600 57,451 -0.01(-0.13%)
Jun 18, 2008 7.600 7.650 7.530 7.610 61,464 -0.03(-0.39%)
Jun 17, 2008 7.650 7.770 7.600 7.640 79,954 -0.03(-0.39%)
Jun 16, 2008 7.580 7.680 7.480 7.670 50,029 +0.09(+1.19%)
Jun 13, 2008 7.540 7.690 7.510 7.580 53,377 +0.08(+1.07%)
Jun 12, 2008 7.540 7.570 7.480 7.500 99,487 +0.00(+0.00%)
Jun 11, 2008 7.350 7.510 7.350 7.500 165,069 +0.13(+1.76%)
Jun 10, 2008 7.430 7.450 7.330 7.370 95,320 -0.02(-0.27%)
Jun 09, 2008 7.290 7.440 7.250 7.390 181,907 +0.09(+1.23%)
Jun 06, 2008 7.260 7.360 7.180 7.300 109,737 -0.02(-0.27%)
Jun 05, 2008 7.170 7.320 7.120 7.320 162,959 +0.10(+1.39%)
Jun 04, 2008 6.990 7.280 6.930 7.220 84,572 +0.17(+2.41%)
Jun 03, 2008 7.200 7.320 6.950 7.050 172,267 -0.15(-2.08%)
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.