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

Super Micro Computer (NQ: SMCI )

782.70 +20.18 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2007 9.000 9.150 8.950 8.950 63,509 +0.06(+0.67%)
Jul 30, 2007 9.320 9.330 8.550 8.890 179,625 -0.45(-4.82%)
Jul 27, 2007 9.710 9.740 9.320 9.340 82,947 -0.38(-3.91%)
Jul 26, 2007 9.870 10.00 9.500 9.720 124,528 -0.31(-3.09%)
Jul 25, 2007 10.04 10.05 9.850 10.03 87,647 +0.03(+0.30%)
Jul 24, 2007 10.00 10.05 9.940 10.00 96,035 +0.00(+0.00%)
Jul 23, 2007 10.00 10.09 9.930 10.00 48,424 +0.04(+0.40%)
Jul 20, 2007 9.970 10.00 9.630 9.960 80,735 -0.03(-0.30%)
Jul 19, 2007 9.920 9.990 9.900 9.990 52,652 +0.09(+0.91%)
Jul 18, 2007 9.850 9.930 9.800 9.900 190,781 +0.05(+0.51%)
Jul 17, 2007 9.680 9.900 9.680 9.850 73,643 +0.06(+0.61%)
Jul 16, 2007 9.400 9.890 9.370 9.790 135,406 +0.38(+4.04%)
Jul 13, 2007 9.870 9.910 9.340 9.410 315,259 -0.50(-5.05%)
Jul 12, 2007 10.00 10.04 9.800 9.910 330,386 -0.09(-0.90%)
Jul 11, 2007 10.16 10.20 9.950 10.00 270,986 +0.00(+0.00%)
Jul 10, 2007 10.25 10.25 9.990 10.00 390,630 -0.21(-2.06%)
Jul 09, 2007 10.14 10.27 10.05 10.21 81,510 +0.03(+0.29%)
Jul 06, 2007 10.38 10.38 10.10 10.18 85,188 -0.09(-0.88%)
Jul 05, 2007 10.39 10.52 10.19 10.27 100,786 -0.16(-1.53%)
Jul 03, 2007 10.03 10.52 10.03 10.43 154,928 +0.39(+3.88%)
Jul 02, 2007 10.08 10.22 10.00 10.04 129,621 +0.03(+0.30%)
Jun 29, 2007 10.10 10.27 10.00 10.01 93,033 -0.07(-0.69%)
Jun 28, 2007 10.39 10.39 9.910 10.08 218,081 -0.33(-3.17%)
Jun 27, 2007 10.20 10.49 10.20 10.41 105,694 +0.17(+1.66%)
Jun 26, 2007 10.49 10.51 10.20 10.24 106,964 -0.23(-2.20%)
Jun 25, 2007 10.53 10.80 10.28 10.47 215,041 -0.06(-0.57%)
Jun 22, 2007 10.99 11.14 10.52 10.53 817,037 -0.46(-4.19%)
Jun 21, 2007 11.11 11.11 10.86 10.99 147,972 +0.02(+0.18%)
Jun 20, 2007 10.97 11.30 10.91 10.97 230,000 +0.09(+0.83%)
Jun 19, 2007 10.86 11.35 10.72 10.88 164,400 +0.13(+1.21%)
Jun 18, 2007 10.89 10.89 10.50 10.75 162,400 +0.01(+0.09%)
Jun 15, 2007 11.00 11.00 10.68 10.74 95,300 -0.02(-0.19%)
Jun 14, 2007 10.80 10.92 10.70 10.76 154,100 +0.10(+0.94%)
Jun 13, 2007 10.99 10.99 10.55 10.66 81,600 -0.07(-0.65%)
Jun 12, 2007 10.41 11.13 10.41 10.73 145,800 +0.22(+2.09%)
Jun 11, 2007 10.55 10.80 10.25 10.51 134,668 -0.14(-1.31%)
Jun 08, 2007 11.33 11.33 10.17 10.65 365,502 -0.50(-4.48%)
Jun 07, 2007 11.30 11.34 11.10 11.15 186,888 -0.05(-0.45%)
Jun 06, 2007 11.50 11.54 11.00 11.20 350,168 -0.23(-2.01%)
Jun 05, 2007 11.30 11.85 11.03 11.43 919,176 +0.87(+8.24%)
Jun 04, 2007 10.05 10.67 10.02 10.56 222,268 +0.52(+5.18%)
Jun 01, 2007 10.11 10.11 10.01 10.04 85,247 -0.02(-0.20%)
May 31, 2007 10.03 10.08 9.957 10.06 112,171 +0.03(+0.30%)
May 30, 2007 10.01 10.03 9.950 10.03 79,978 +0.00(+0.00%)
May 29, 2007 10.00 10.06 9.920 10.03 65,892 -0.01(-0.10%)
May 25, 2007 9.920 10.05 9.920 10.04 61,663 +0.05(+0.50%)
May 24, 2007 9.970 10.08 9.930 9.990 60,568 -0.01(-0.10%)
May 23, 2007 9.960 10.12 9.960 10.00 76,234 -0.04(-0.40%)
May 22, 2007 9.950 10.11 9.950 10.04 82,464 +0.00(+0.00%)
May 21, 2007 10.01 10.09 9.920 10.04 215,545 +0.02(+0.20%)
May 18, 2007 10.00 10.10 9.740 10.02 187,057 +0.00(+0.00%)
May 17, 2007 10.00 10.08 10.00 10.02 110,920 -0.08(-0.79%)
May 16, 2007 10.20 10.39 10.00 10.10 86,014 -0.14(-1.37%)
May 15, 2007 10.20 10.43 10.20 10.24 133,576 -0.19(-1.82%)
May 14, 2007 10.44 10.50 10.20 10.43 209,788 +0.03(+0.29%)
May 11, 2007 10.22 10.50 10.00 10.40 271,747 +0.25(+2.46%)
May 10, 2007 10.87 10.87 9.960 10.15 490,961 -1.09(-9.70%)
May 09, 2007 10.89 11.35 10.50 11.24 408,137 +0.74(+7.05%)
May 08, 2007 10.50 10.60 10.45 10.50 146,809 -0.07(-0.66%)
May 07, 2007 10.76 11.05 10.40 10.57 174,063 -0.01(-0.09%)
May 04, 2007 10.40 10.60 10.37 10.58 72,188 +0.15(+1.44%)
May 03, 2007 10.41 10.50 10.31 10.43 84,238 +0.03(+0.29%)
May 02, 2007 10.53 10.64 10.40 10.40 60,828 -0.09(-0.86%)
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.