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

Super Micro Computer (NQ: SMCI )

857.44 +70.04 (+8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2012 9.380 9.420 9.230 9.330 412,826 +0.00(+0.00%)
Nov 29, 2012 9.020 9.460 9.020 9.330 183,722 +0.38(+4.25%)
Nov 28, 2012 8.800 8.970 8.650 8.950 133,727 +0.08(+0.90%)
Nov 27, 2012 8.800 8.980 8.710 8.870 133,024 +0.07(+0.80%)
Nov 26, 2012 8.590 9.020 8.590 8.800 208,350 +0.16(+1.85%)
Nov 23, 2012 8.480 8.690 8.460 8.640 73,973 +0.20(+2.37%)
Nov 21, 2012 8.310 8.460 8.170 8.440 100,480 +0.13(+1.56%)
Nov 20, 2012 8.380 8.440 8.200 8.310 127,233 -0.11(-1.31%)
Nov 19, 2012 8.180 8.500 8.160 8.420 185,990 +0.32(+3.95%)
Nov 16, 2012 8.200 8.200 7.880 8.100 343,133 -0.13(-1.58%)
Nov 15, 2012 7.990 8.250 7.990 8.230 563,299 +0.27(+3.39%)
Nov 14, 2012 8.000 8.120 7.900 7.960 213,691 -0.01(-0.13%)
Nov 13, 2012 7.980 8.080 7.920 7.970 193,034 +0.00(+0.00%)
Nov 12, 2012 8.140 8.140 7.920 7.970 157,531 -0.13(-1.60%)
Nov 09, 2012 7.890 8.120 7.880 8.100 165,829 +0.20(+2.53%)
Nov 08, 2012 7.960 8.030 7.880 7.900 139,394 -0.10(-1.25%)
Nov 07, 2012 8.050 8.090 7.850 8.000 199,681 -0.18(-2.20%)
Nov 06, 2012 8.110 8.239 7.950 8.180 176,587 +0.16(+2.00%)
Nov 05, 2012 8.000 8.150 7.970 8.020 145,591 +0.03(+0.37%)
Nov 02, 2012 8.010 8.060 7.900 7.990 307,793 -0.00(-0.01%)
Nov 01, 2012 7.940 8.040 7.907 7.992 228,178 +0.09(+1.15%)
Oct 31, 2012 7.980 8.150 7.880 7.901 302,236 -0.05(-0.62%)
Oct 26, 2012 8.220 7.950 7.950 7.950 412,000 -0.24(-2.93%)
Oct 25, 2012 8.150 8.300 8.050 8.190 424,865 +0.13(+1.68%)
Oct 24, 2012 9.110 9.110 7.970 8.055 994,482 -1.05(-11.58%)
Oct 23, 2012 9.160 9.360 8.930 9.110 414,469 +0.20(+2.24%)
Oct 19, 2012 9.050 9.110 8.810 8.910 170,912 -0.19(-2.09%)
Oct 18, 2012 9.230 9.230 9.030 9.100 127,781 -0.11(-1.19%)
Oct 17, 2012 9.250 9.370 9.080 9.210 231,589 -0.03(-0.32%)
Oct 16, 2012 9.300 9.480 9.170 9.240 209,964 -0.01(-0.11%)
Oct 15, 2012 8.850 9.440 8.810 9.250 420,063 +0.46(+5.23%)
Oct 12, 2012 9.250 9.270 8.790 8.790 362,892 -0.47(-5.08%)
Oct 11, 2012 9.120 9.380 9.030 9.260 310,603 +0.24(+2.66%)
Oct 10, 2012 9.300 9.330 8.860 9.020 766,536 -0.29(-3.11%)
Oct 09, 2012 10.21 10.67 9.065 9.310 780,110 -1.33(-12.50%)
Oct 08, 2012 10.96 10.98 10.59 10.64 268,083 -0.35(-3.18%)
Oct 05, 2012 11.11 11.27 10.95 10.99 194,233 -0.05(-0.45%)
Oct 04, 2012 11.45 11.45 11.00 11.04 306,598 -0.39(-3.41%)
Oct 03, 2012 11.90 11.90 11.40 11.43 206,076 -0.42(-3.54%)
Oct 02, 2012 12.15 12.39 11.82 11.85 183,155 -0.27(-2.23%)
Oct 01, 2012 12.13 12.30 11.97 12.12 131,387 +0.09(+0.75%)
Sep 28, 2012 11.98 12.10 11.85 12.03 254,342 +0.03(+0.25%)
Sep 27, 2012 12.10 12.23 11.99 12.00 686,006 -0.03(-0.25%)
Sep 26, 2012 12.16 12.16 11.99 12.03 568,555 -0.07(-0.58%)
Sep 25, 2012 12.40 12.40 12.08 12.10 306,836 -0.13(-1.06%)
Sep 24, 2012 11.90 12.47 11.86 12.23 166,737 -0.20(-1.61%)
Sep 21, 2012 12.49 12.62 12.36 12.43 555,411 -0.05(-0.40%)
Sep 20, 2012 12.60 12.60 12.40 12.48 133,222 -0.17(-1.34%)
Sep 19, 2012 13.32 13.32 12.58 12.65 242,039 -0.62(-4.67%)
Sep 18, 2012 13.10 13.75 13.10 13.27 106,081 +0.14(+1.07%)
Sep 17, 2012 13.29 13.35 12.98 13.13 103,837 -0.20(-1.50%)
Sep 14, 2012 13.20 13.65 13.20 13.33 128,796 +0.17(+1.29%)
Sep 13, 2012 13.25 13.50 13.00 13.16 119,735 -0.07(-0.53%)
Sep 12, 2012 13.40 13.40 13.10 13.23 92,779 -0.09(-0.68%)
Sep 11, 2012 13.12 13.39 13.06 13.32 104,536 +0.24(+1.83%)
Sep 10, 2012 13.07 13.18 12.97 13.08 122,535 -0.01(-0.08%)
Sep 07, 2012 13.04 13.14 12.96 13.09 122,457 +0.12(+0.93%)
Sep 06, 2012 12.64 13.07 12.50 12.97 157,171 +0.39(+3.10%)
Sep 05, 2012 12.57 12.65 12.37 12.58 188,013 -0.04(-0.32%)
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.