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

Super Micro Computer (NQ: SMCI )

887.89 -16.51 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2008 7.220 7.800 7.200 7.460 384,025 -0.11(-1.45%)
Apr 29, 2008 7.490 7.610 7.400 7.570 86,261 +0.11(+1.47%)
Apr 28, 2008 7.250 7.480 7.110 7.460 84,935 +0.09(+1.22%)
Apr 25, 2008 7.330 7.380 7.250 7.370 56,119 +0.01(+0.14%)
Apr 24, 2008 7.420 7.420 7.220 7.360 110,406 -0.05(-0.67%)
Apr 23, 2008 7.300 7.410 7.220 7.410 90,085 +0.13(+1.79%)
Apr 22, 2008 7.430 7.430 7.170 7.280 148,532 -0.09(-1.22%)
Apr 21, 2008 7.460 7.480 7.260 7.370 70,921 -0.09(-1.21%)
Apr 18, 2008 7.330 7.490 7.220 7.460 140,821 +0.18(+2.47%)
Apr 17, 2008 7.000 7.280 7.000 7.280 117,844 +0.25(+3.56%)
Apr 16, 2008 6.800 7.040 6.770 7.030 321,942 +0.25(+3.69%)
Apr 15, 2008 7.270 7.380 6.740 6.780 316,394 -0.49(-6.74%)
Apr 14, 2008 7.420 7.440 7.250 7.270 184,995 -0.11(-1.49%)
Apr 11, 2008 7.400 7.700 7.250 7.380 636,964 -0.25(-3.28%)
Apr 10, 2008 8.300 8.300 7.470 7.630 1,397,621 -1.80(-19.09%)
Apr 09, 2008 9.500 9.600 9.340 9.430 62,737 -0.07(-0.74%)
Apr 08, 2008 9.450 9.740 9.280 9.500 316,828 -0.02(-0.21%)
Apr 07, 2008 9.340 9.760 9.290 9.520 325,025 +0.19(+2.04%)
Apr 04, 2008 9.000 9.450 8.850 9.330 185,667 +0.33(+3.67%)
Apr 03, 2008 8.420 9.240 8.420 9.000 423,374 +0.51(+6.01%)
Apr 02, 2008 8.550 8.560 8.440 8.490 57,400 -0.06(-0.70%)
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.