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

Super Micro Computer (NQ: SMCI )

819.29 -11.06 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2007 8.750 8.750 8.260 8.260 218,672 -0.44(-5.06%)
Nov 29, 2007 8.870 8.940 8.470 8.700 172,744 -0.21(-2.36%)
Nov 28, 2007 8.900 8.990 8.770 8.910 164,125 +0.01(+0.11%)
Nov 27, 2007 8.950 9.130 8.750 8.900 239,341 +0.04(+0.45%)
Nov 26, 2007 8.740 9.140 8.680 8.860 204,484 +0.11(+1.26%)
Nov 23, 2007 8.940 8.940 8.540 8.750 74,924 -0.16(-1.80%)
Nov 21, 2007 9.300 9.300 8.850 8.910 174,691 -0.38(-4.09%)
Nov 20, 2007 9.240 9.290 8.870 9.290 320,966 +0.03(+0.32%)
Nov 19, 2007 9.120 9.290 9.010 9.260 186,246 +0.08(+0.87%)
Nov 16, 2007 8.790 9.180 8.720 9.180 334,428 +0.43(+4.91%)
Nov 15, 2007 8.950 9.000 8.640 8.750 128,896 -0.23(-2.56%)
Nov 14, 2007 9.090 9.100 8.790 8.980 146,123 +0.04(+0.45%)
Nov 13, 2007 8.350 8.940 8.350 8.940 283,270 +0.62(+7.45%)
Nov 12, 2007 8.370 8.480 8.170 8.320 143,850 -0.08(-0.95%)
Nov 09, 2007 8.360 8.630 8.060 8.400 100,242 -0.04(-0.47%)
Nov 08, 2007 9.000 9.080 8.210 8.440 315,276 -0.51(-5.70%)
Nov 07, 2007 9.030 9.090 8.880 8.950 221,489 -0.04(-0.44%)
Nov 06, 2007 8.800 9.050 8.750 8.990 148,045 +0.22(+2.51%)
Nov 05, 2007 9.480 9.480 8.450 8.770 302,006 -0.74(-7.78%)
Nov 02, 2007 9.350 9.640 9.350 9.510 112,526 +0.19(+2.04%)
Nov 01, 2007 10.05 10.05 9.310 9.320 121,881 -0.73(-7.26%)
Oct 31, 2007 9.960 10.37 9.960 10.05 166,467 +0.14(+1.41%)
Oct 30, 2007 10.07 10.10 9.870 9.910 34,412 -0.19(-1.88%)
Oct 29, 2007 9.990 10.20 9.990 10.10 48,326 +0.07(+0.70%)
Oct 26, 2007 9.860 10.12 9.700 10.03 94,411 +0.23(+2.35%)
Oct 25, 2007 9.820 9.950 9.650 9.800 36,939 -0.04(-0.41%)
Oct 24, 2007 9.810 9.910 9.400 9.840 48,808 -0.01(-0.10%)
Oct 23, 2007 9.720 9.940 9.360 9.850 42,976 +0.17(+1.76%)
Oct 22, 2007 9.700 9.750 9.480 9.680 63,500 -0.08(-0.82%)
Oct 19, 2007 9.970 9.970 9.750 9.760 48,299 -0.23(-2.30%)
Oct 18, 2007 9.870 10.01 9.800 9.990 33,232 +0.06(+0.60%)
Oct 17, 2007 10.00 10.02 9.830 9.930 48,240 -0.05(-0.50%)
Oct 16, 2007 9.800 9.980 9.750 9.980 62,744 +0.12(+1.22%)
Oct 15, 2007 9.940 9.940 9.760 9.860 40,397 -0.11(-1.10%)
Oct 12, 2007 9.750 10.00 9.720 9.970 44,513 +0.08(+0.81%)
Oct 11, 2007 10.01 10.23 9.750 9.890 82,056 -0.11(-1.10%)
Oct 10, 2007 9.970 10.03 9.900 10.00 55,527 +0.07(+0.70%)
Oct 09, 2007 10.03 10.10 9.880 9.930 64,749 -0.10(-1.00%)
Oct 08, 2007 9.900 10.10 9.750 10.03 107,097 +0.18(+1.83%)
Oct 05, 2007 9.750 9.860 9.740 9.850 116,015 +0.15(+1.55%)
Oct 04, 2007 9.730 9.880 9.690 9.700 91,714 -0.38(-3.77%)
Oct 03, 2007 9.840 10.10 9.770 10.08 97,543 +0.20(+2.02%)
Oct 02, 2007 9.740 9.950 9.600 9.880 173,792 +0.09(+0.92%)
Oct 01, 2007 9.660 9.860 9.520 9.790 126,623 +0.03(+0.31%)
Sep 28, 2007 9.840 9.880 9.720 9.760 170,898 -0.08(-0.81%)
Sep 27, 2007 10.00 10.00 9.800 9.840 61,198 -0.17(-1.70%)
Sep 26, 2007 9.790 10.16 9.710 10.01 225,220 +0.26(+2.67%)
Sep 25, 2007 9.530 9.800 9.270 9.750 106,865 +0.17(+1.77%)
Sep 24, 2007 9.810 9.920 9.470 9.580 130,549 -0.26(-2.64%)
Sep 21, 2007 9.980 9.990 9.800 9.840 136,753 -0.09(-0.91%)
Sep 20, 2007 9.910 9.960 9.780 9.930 119,046 +0.05(+0.51%)
Sep 19, 2007 9.490 9.890 9.490 9.880 116,025 +0.39(+4.11%)
Sep 18, 2007 9.070 9.530 8.950 9.490 87,350 +0.44(+4.86%)
Sep 17, 2007 9.250 9.270 9.000 9.050 40,555 -0.17(-1.84%)
Sep 14, 2007 9.130 9.220 9.000 9.220 98,776 +0.01(+0.11%)
Sep 13, 2007 9.400 9.540 9.060 9.210 86,907 -0.14(-1.50%)
Sep 12, 2007 9.290 9.630 9.160 9.350 189,048 +0.17(+1.85%)
Sep 11, 2007 8.770 9.270 8.770 9.180 100,880 +0.45(+5.15%)
Sep 10, 2007 8.510 8.940 8.500 8.730 136,584 +0.24(+2.83%)
Sep 07, 2007 8.330 8.530 8.250 8.490 148,789 +0.12(+1.43%)
Sep 06, 2007 8.370 8.590 8.370 8.370 382,199 +0.04(+0.48%)
Sep 05, 2007 8.340 8.410 8.330 8.330 144,355 -0.05(-0.60%)
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.