Skip to main content

Super Micro Computer (NQ: SMCI )

1,010.03 -13.26 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.74 29.93 29.34 29.58 476,208 +0.17(+0.58%)
Jun 29, 2015 30.00 30.08 29.32 29.41 849,113 -0.98(-3.22%)
Jun 26, 2015 31.48 31.77 30.28 30.39 650,238 -1.17(-3.71%)
Jun 25, 2015 32.83 32.83 31.50 31.56 424,980 -1.11(-3.40%)
Jun 24, 2015 33.31 33.31 32.65 32.67 377,696 -0.65(-1.95%)
Jun 23, 2015 33.42 33.43 32.97 33.32 323,620 +0.01(+0.03%)
Jun 22, 2015 33.39 33.43 32.79 33.31 494,641 +0.10(+0.30%)
Jun 19, 2015 33.03 33.35 32.93 33.21 685,394 +0.27(+0.82%)
Jun 18, 2015 32.64 33.04 32.51 32.94 510,265 +0.42(+1.29%)
Jun 17, 2015 32.50 32.88 32.28 32.52 830,668 -0.05(-0.15%)
Jun 16, 2015 32.81 33.08 32.03 32.57 723,930 -0.35(-1.06%)
Jun 15, 2015 34.26 34.47 32.86 32.92 765,070 -1.01(-2.98%)
Jun 12, 2015 34.50 34.50 33.85 33.93 493,102 -0.81(-2.33%)
Jun 11, 2015 34.47 35.29 34.36 34.74 670,128 +0.09(+0.26%)
Jun 10, 2015 33.53 34.81 33.53 34.65 574,658 +1.21(+3.62%)
Jun 09, 2015 33.63 33.79 33.23 33.44 289,324 -0.10(-0.30%)
Jun 08, 2015 33.52 33.80 33.11 33.54 518,467 -0.14(-0.42%)
Jun 05, 2015 33.38 33.86 33.13 33.68 423,054 +0.16(+0.48%)
Jun 04, 2015 34.60 34.98 33.32 33.52 1,131,575 -1.44(-4.12%)
Jun 03, 2015 34.65 35.37 34.47 34.96 311,347 +0.36(+1.04%)
Jun 02, 2015 35.01 35.15 34.50 34.60 499,597 -0.61(-1.73%)
Jun 01, 2015 34.74 35.51 33.75 35.21 892,575 +1.75(+5.23%)
May 29, 2015 33.74 33.91 33.30 33.46 667,221 -0.31(-0.92%)
May 28, 2015 34.22 34.46 33.63 33.77 427,474 -0.43(-1.26%)
May 27, 2015 33.49 34.35 33.30 34.20 628,221 +0.69(+2.06%)
May 26, 2015 33.35 33.86 33.11 33.51 755,069 -0.09(-0.27%)
May 22, 2015 33.20 33.60 33.60 33.60 421,100 +0.34(+1.02%)
May 21, 2015 32.97 33.30 32.61 33.26 384,087 +0.22(+0.67%)
May 20, 2015 32.45 33.32 32.44 33.04 811,731 +0.16(+0.49%)
May 19, 2015 33.48 33.48 32.61 32.88 891,827 -0.60(-1.79%)
May 18, 2015 33.05 33.52 32.62 33.48 814,391 +0.39(+1.18%)
May 15, 2015 33.26 33.28 32.62 33.09 810,276 -0.15(-0.45%)
May 14, 2015 32.32 33.32 32.00 33.24 694,086 +1.24(+3.88%)
May 13, 2015 31.25 32.35 31.25 32.00 758,869 +0.81(+2.60%)
May 12, 2015 30.88 31.51 30.63 31.19 536,670 +0.26(+0.84%)
May 11, 2015 30.91 31.43 30.79 30.93 448,024 +0.03(+0.10%)
May 08, 2015 30.50 31.47 30.11 30.90 764,785 +0.80(+2.66%)
May 07, 2015 29.87 30.38 29.64 30.10 583,188 +0.25(+0.84%)
May 06, 2015 29.72 30.52 29.68 29.85 674,350 +0.75(+2.58%)
May 05, 2015 29.78 30.00 28.87 29.10 500,940 -0.74(-2.48%)
May 04, 2015 29.30 30.17 29.29 29.84 589,370 +0.56(+1.91%)
May 01, 2015 28.83 29.52 28.80 29.28 468,518 +0.51(+1.77%)
Apr 30, 2015 29.67 30.03 28.34 28.77 740,101 -1.07(-3.59%)
Apr 29, 2015 29.49 29.98 28.86 29.84 1,089,215 +0.16(+0.54%)
Apr 28, 2015 30.66 30.75 29.56 29.68 954,581 -1.11(-3.61%)
Apr 27, 2015 30.43 31.41 30.40 30.79 974,002 +0.35(+1.15%)
Apr 24, 2015 31.21 31.52 30.16 30.44 853,644 -0.79(-2.53%)
Apr 23, 2015 31.72 31.81 31.07 31.23 768,719 -0.67(-2.10%)
Apr 22, 2015 33.75 33.99 30.63 31.90 4,052,875 -2.91(-8.36%)
Apr 21, 2015 37.20 37.52 34.56 34.81 1,801,518 -2.25(-6.07%)
Apr 20, 2015 36.92 37.86 36.81 37.06 507,926 +0.25(+0.68%)
Apr 17, 2015 37.33 37.33 36.46 36.81 455,305 -0.96(-2.54%)
Apr 16, 2015 36.96 37.99 36.39 37.77 530,131 +0.82(+2.22%)
Apr 15, 2015 35.54 37.19 35.46 36.95 703,932 +1.50(+4.23%)
Apr 14, 2015 35.41 35.78 35.08 35.45 257,050 +0.13(+0.37%)
Apr 13, 2015 35.31 35.93 35.22 35.32 369,446 +0.20(+0.57%)
Apr 10, 2015 34.60 35.42 34.42 35.12 279,373 +0.58(+1.68%)
Apr 09, 2015 34.31 34.60 33.68 34.54 321,883 +0.29(+0.85%)
Apr 08, 2015 33.73 34.70 33.69 34.25 288,237 +0.58(+1.72%)
Apr 07, 2015 33.79 34.14 33.41 33.67 264,310 +0.00(+0.00%)
Apr 06, 2015 33.82 34.18 33.47 33.67 250,427 -0.40(-1.17%)
Apr 02, 2015 33.76 34.07 34.07 34.07 365,700 +0.35(+1.04%)
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.