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

Super Micro Computer (NQ: SMCI )

748.12 -13.75 (-1.80%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 24, 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 (%)
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%)
May 01, 2007 10.50 10.90 10.10 10.49 123,994 +0.08(+0.77%)
Apr 30, 2007 10.20 11.06 10.20 10.41 271,868 +0.21(+2.06%)
Apr 27, 2007 10.11 10.40 9.991 10.20 112,117 +0.01(+0.10%)
Apr 26, 2007 10.47 10.47 10.12 10.19 73,375 -0.16(-1.55%)
Apr 25, 2007 9.800 10.49 9.800 10.35 161,410 +0.52(+5.29%)
Apr 24, 2007 9.900 10.00 9.730 9.830 70,784 -0.02(-0.20%)
Apr 23, 2007 9.770 10.07 9.770 9.850 77,317 -0.01(-0.10%)
Apr 20, 2007 10.07 10.07 9.790 9.860 139,688 -0.03(-0.30%)
Apr 19, 2007 10.19 10.29 9.820 9.890 71,900 -0.48(-4.63%)
Apr 18, 2007 10.43 10.50 10.04 10.37 100,702 +0.12(+1.17%)
Apr 17, 2007 10.25 10.40 10.06 10.25 89,034 +0.10(+0.99%)
Apr 16, 2007 9.700 10.25 9.600 10.15 135,363 +0.41(+4.21%)
Apr 13, 2007 9.980 9.980 9.660 9.740 60,197 -0.11(-1.12%)
Apr 12, 2007 9.500 9.970 9.500 9.850 88,780 +0.31(+3.25%)
Apr 11, 2007 9.710 9.860 9.500 9.540 106,948 -0.26(-2.65%)
Apr 10, 2007 9.960 10.12 9.660 9.800 106,795 -0.20(-2.00%)
Apr 09, 2007 9.950 10.36 9.880 10.00 174,255 +0.20(+2.04%)
Apr 05, 2007 10.02 10.25 9.520 9.800 424,892 -0.36(-3.54%)
Apr 04, 2007 10.40 10.99 10.03 10.16 309,419 -0.42(-3.97%)
Apr 03, 2007 10.70 11.66 10.40 10.58 835,653 +0.20(+1.93%)
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.