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 (%)
Sep 30, 2010 10.49 10.49 10.23 10.39 332,293 +0.02(+0.19%)
Sep 29, 2010 10.40 10.70 10.31 10.37 642,230 -0.12(-1.14%)
Sep 28, 2010 10.38 10.56 10.23 10.49 1,096,242 +0.66(+6.71%)
Sep 27, 2010 9.710 9.900 9.680 9.830 165,164 +0.15(+1.55%)
Sep 24, 2010 9.660 9.750 9.580 9.680 205,527 +0.18(+1.89%)
Sep 23, 2010 9.450 9.655 9.410 9.500 132,092 -0.06(-0.63%)
Sep 22, 2010 9.700 9.810 9.480 9.560 144,962 -0.17(-1.75%)
Sep 21, 2010 10.07 10.07 9.700 9.730 143,438 -0.22(-2.21%)
Sep 20, 2010 9.580 10.00 9.430 9.950 305,568 +0.43(+4.52%)
Sep 17, 2010 9.510 9.580 9.250 9.520 382,758 -0.29(-2.96%)
Sep 15, 2010 9.660 9.870 9.520 9.810 137,801 +0.07(+0.72%)
Sep 14, 2010 10.05 10.11 9.690 9.740 208,066 -0.32(-3.18%)
Sep 13, 2010 9.880 10.08 9.845 10.06 167,119 +0.28(+2.86%)
Sep 10, 2010 9.720 9.920 9.660 9.780 81,961 +0.03(+0.31%)
Sep 09, 2010 9.760 9.770 9.500 9.750 193,333 +0.13(+1.35%)
Sep 08, 2010 9.950 10.08 9.540 9.620 158,530 -0.32(-3.22%)
Sep 07, 2010 9.920 10.14 9.770 9.940 273,212 +0.04(+0.40%)
Sep 03, 2010 9.670 9.970 9.570 9.900 213,023 +0.37(+3.88%)
Sep 02, 2010 9.510 9.640 9.410 9.530 104,061 +0.05(+0.53%)
Sep 01, 2010 9.230 9.480 9.050 9.480 234,842 +0.45(+4.93%)
Aug 31, 2010 8.930 9.120 8.850 9.035 203,978 +0.07(+0.78%)
Aug 30, 2010 9.170 9.280 8.950 8.965 258,045 -0.22(-2.40%)
Aug 27, 2010 9.230 9.380 9.070 9.185 615,407 +0.11(+1.16%)
Aug 26, 2010 9.250 9.420 9.060 9.080 129,521 -0.10(-1.09%)
Aug 25, 2010 8.830 9.210 8.800 9.180 132,048 +0.29(+3.26%)
Aug 24, 2010 9.000 9.070 8.800 8.890 169,605 -0.25(-2.74%)
Aug 23, 2010 9.310 9.450 9.123 9.140 188,265 -0.12(-1.30%)
Aug 20, 2010 9.190 9.330 9.140 9.260 222,053 +0.05(+0.54%)
Aug 19, 2010 9.410 9.550 9.120 9.210 228,025 -0.22(-2.33%)
Aug 18, 2010 9.030 9.550 8.930 9.430 492,040 +0.41(+4.55%)
Aug 17, 2010 8.740 9.030 8.740 9.020 266,445 +0.39(+4.52%)
Aug 16, 2010 9.000 9.150 8.520 8.630 943,952 -0.41(-4.54%)
Aug 13, 2010 8.840 9.110 8.610 9.040 795,474 +0.21(+2.38%)
Aug 12, 2010 9.150 9.150 8.790 8.830 515,543 -0.34(-3.71%)
Aug 11, 2010 9.380 9.430 9.150 9.170 378,134 -0.33(-3.47%)
Aug 10, 2010 9.890 9.980 9.440 9.500 569,103 -0.46(-4.62%)
Aug 09, 2010 10.12 10.22 9.940 9.960 439,241 -0.10(-0.99%)
Aug 06, 2010 9.990 10.11 9.700 10.06 517,615 -0.04(-0.40%)
Aug 05, 2010 10.16 10.35 10.00 10.10 678,495 +0.00(+0.00%)
Aug 04, 2010 11.28 11.28 9.800 10.10 3,577,516 -3.40(-25.19%)
Aug 03, 2010 13.51 13.79 13.19 13.50 552,000 -0.11(-0.81%)
Aug 02, 2010 14.73 14.95 13.47 13.61 471,373 -0.83(-5.75%)
Jul 30, 2010 14.22 14.52 14.04 14.44 268,369 +0.07(+0.49%)
Jul 29, 2010 15.04 15.06 14.28 14.37 231,889 -0.51(-3.43%)
Jul 28, 2010 15.41 15.51 14.68 14.88 101,533 -0.60(-3.88%)
Jul 27, 2010 15.46 15.60 15.15 15.48 75,686 +0.11(+0.72%)
Jul 26, 2010 15.00 15.59 14.99 15.37 150,150 +0.38(+2.54%)
Jul 23, 2010 14.61 15.20 14.45 14.99 149,613 +0.26(+1.77%)
Jul 22, 2010 14.62 14.95 14.57 14.73 183,252 +0.34(+2.36%)
Jul 21, 2010 14.64 14.92 14.38 14.39 122,971 -0.09(-0.62%)
Jul 20, 2010 13.50 14.54 13.20 14.48 208,037 +0.73(+5.31%)
Jul 19, 2010 13.91 13.95 13.49 13.75 143,087 -0.17(-1.22%)
Jul 16, 2010 14.21 14.40 13.63 13.92 179,298 -0.46(-3.20%)
Jul 15, 2010 14.78 14.78 14.10 14.38 220,098 -0.42(-2.84%)
Jul 14, 2010 14.96 15.18 14.72 14.80 561,156 +0.06(+0.41%)
Jul 13, 2010 14.27 14.80 14.11 14.74 157,313 +0.73(+5.21%)
Jul 12, 2010 14.23 14.45 13.95 14.01 74,462 -0.24(-1.68%)
Jul 09, 2010 13.48 14.25 13.35 14.25 152,848 +0.78(+5.79%)
Jul 08, 2010 13.34 13.52 13.10 13.47 104,329 +0.31(+2.36%)
Jul 07, 2010 12.63 13.19 12.51 13.16 140,455 +0.55(+4.36%)
Jul 06, 2010 13.08 13.33 12.55 12.61 145,813 -0.25(-1.94%)
Jul 02, 2010 13.07 13.07 12.70 12.86 82,070 -0.15(-1.15%)
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.