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

Super Micro Computer (NQ: SMCI )

783.14 +20.62 (+2.70%)
Streaming Delayed Price Updated: 3:56 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 (%)
Jan 30, 2009 5.610 5.610 5.210 5.270 103,533 -0.28(-5.05%)
Jan 29, 2009 6.020 6.110 5.550 5.550 114,562 -0.54(-8.87%)
Jan 28, 2009 5.950 6.250 5.830 6.090 96,861 +0.20(+3.40%)
Jan 27, 2009 6.210 6.220 5.660 5.890 56,345 -0.32(-5.15%)
Jan 26, 2009 5.280 6.290 5.280 6.210 134,439 +0.88(+16.51%)
Jan 23, 2009 5.070 5.350 4.860 5.330 81,382 +0.13(+2.50%)
Jan 22, 2009 5.360 5.490 5.110 5.200 17,949 -0.27(-4.94%)
Jan 21, 2009 5.160 5.490 5.090 5.470 69,880 +0.38(+7.47%)
Jan 20, 2009 5.620 5.790 5.080 5.090 138,761 -0.62(-10.86%)
Jan 16, 2009 5.820 5.820 5.460 5.710 92,599 -0.08(-1.38%)
Jan 15, 2009 5.730 5.800 5.290 5.790 185,488 +0.06(+1.05%)
Jan 14, 2009 5.990 6.140 5.510 5.730 149,058 -0.31(-5.13%)
Jan 13, 2009 6.490 6.490 6.000 6.040 95,840 -0.46(-7.08%)
Jan 12, 2009 6.460 6.600 6.202 6.500 137,515 +0.00(+0.00%)
Jan 09, 2009 6.370 6.940 6.330 6.500 197,411 -0.04(-0.61%)
Jan 08, 2009 6.220 6.800 6.060 6.540 201,516 +0.29(+4.64%)
Jan 07, 2009 6.190 6.400 6.010 6.250 320,623 -0.07(-1.11%)
Jan 06, 2009 6.260 6.700 5.380 6.320 405,773 -0.74(-10.48%)
Jan 05, 2009 6.500 7.070 6.400 7.060 184,145 +0.65(+10.14%)
Jan 02, 2009 6.360 6.510 6.350 6.410 105,798 +0.08(+1.26%)
Dec 31, 2008 6.610 6.820 6.310 6.330 109,543 -0.26(-3.95%)
Dec 30, 2008 6.320 6.630 6.120 6.590 146,332 +0.32(+5.10%)
Dec 29, 2008 6.770 6.770 6.010 6.270 107,004 -0.49(-7.25%)
Dec 26, 2008 6.310 6.800 6.230 6.760 32,968 +0.49(+7.81%)
Dec 24, 2008 6.730 6.730 6.040 6.270 40,038 -0.46(-6.84%)
Dec 23, 2008 6.410 6.740 6.350 6.730 57,885 +0.33(+5.16%)
Dec 22, 2008 6.580 6.690 6.000 6.400 66,405 -0.17(-2.59%)
Dec 19, 2008 7.050 7.050 6.420 6.570 245,621 -0.22(-3.24%)
Dec 18, 2008 7.100 7.250 6.700 6.790 45,501 -0.34(-4.77%)
Dec 17, 2008 6.920 7.180 6.690 7.130 128,571 +0.14(+2.00%)
Dec 16, 2008 6.520 7.000 6.280 6.990 195,044 +0.52(+8.04%)
Dec 15, 2008 6.500 6.720 6.250 6.470 178,770 -0.04(-0.61%)
Dec 12, 2008 6.220 6.520 6.200 6.510 115,690 +0.20(+3.17%)
Dec 11, 2008 6.410 6.470 6.260 6.310 94,004 -0.17(-2.62%)
Dec 10, 2008 5.960 6.530 5.900 6.480 110,479 +0.57(+9.64%)
Dec 09, 2008 6.020 6.330 5.900 5.910 155,496 -0.21(-3.43%)
Dec 08, 2008 5.770 6.250 5.650 6.120 211,071 +0.42(+7.37%)
Dec 05, 2008 4.880 5.740 4.880 5.700 206,777 +0.77(+15.62%)
Dec 04, 2008 4.950 5.100 4.840 4.930 115,751 -0.08(-1.60%)
Dec 03, 2008 4.750 5.110 4.690 5.010 134,017 -0.11(-2.15%)
Dec 02, 2008 4.670 5.180 4.630 5.120 85,956 +0.52(+11.30%)
Dec 01, 2008 5.110 5.150 4.270 4.600 220,308 -0.61(-11.71%)
Nov 28, 2008 5.190 5.250 5.060 5.210 17,644 -0.03(-0.57%)
Nov 26, 2008 4.800 5.250 4.760 5.240 153,882 +0.36(+7.38%)
Nov 25, 2008 4.750 4.970 4.590 4.880 177,638 +0.12(+2.52%)
Nov 24, 2008 4.460 5.000 4.175 4.760 374,163 +0.39(+8.92%)
Nov 21, 2008 4.190 4.380 3.960 4.370 177,453 +0.26(+6.33%)
Nov 20, 2008 4.060 4.500 4.020 4.110 234,247 +0.06(+1.48%)
Nov 19, 2008 4.740 4.880 4.000 4.050 263,920 -0.70(-14.74%)
Nov 18, 2008 4.620 4.880 4.570 4.750 208,591 +0.15(+3.26%)
Nov 17, 2008 4.060 4.750 4.060 4.600 194,735 +0.55(+13.58%)
Nov 14, 2008 3.850 4.350 3.850 4.050 426,807 +0.20(+5.19%)
Nov 13, 2008 4.240 4.240 3.630 3.850 999,019 -0.40(-9.41%)
Nov 12, 2008 4.810 5.120 4.210 4.250 196,317 -0.91(-17.64%)
Nov 11, 2008 5.360 5.660 5.130 5.160 88,446 -0.27(-4.97%)
Nov 10, 2008 5.050 5.650 5.050 5.430 208,243 +0.01(+0.18%)
Nov 07, 2008 5.480 5.480 5.320 5.420 124,326 -0.02(-0.37%)
Nov 06, 2008 5.570 5.930 5.430 5.440 272,856 -0.47(-7.95%)
Nov 05, 2008 6.050 6.200 5.890 5.910 164,527 -0.27(-4.37%)
Nov 04, 2008 6.250 6.250 5.910 6.180 136,702 -0.04(-0.64%)
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.