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 (%)
May 30, 2008 7.240 7.260 7.050 7.180 213,713 +0.03(+0.42%)
May 29, 2008 7.160 7.263 7.100 7.150 86,639 -0.05(-0.69%)
May 28, 2008 7.260 7.260 7.150 7.200 55,928 -0.02(-0.28%)
May 27, 2008 7.320 7.320 7.150 7.220 109,458 -0.08(-1.10%)
May 26, 2008 7.320 7.360 7.150 7.300 54,455 +0.00(+0.00%)
May 23, 2008 7.320 7.360 7.150 7.300 54,455 -0.03(-0.41%)
May 22, 2008 7.320 7.410 7.250 7.330 154,096 +0.04(+0.55%)
May 21, 2008 7.250 7.500 7.250 7.290 79,608 +0.07(+0.97%)
May 20, 2008 7.400 7.470 7.200 7.220 94,898 -0.23(-3.09%)
May 19, 2008 7.440 7.500 7.400 7.450 105,134 -0.02(-0.27%)
May 16, 2008 7.510 7.510 7.450 7.470 111,868 -0.03(-0.40%)
May 15, 2008 7.470 7.520 7.420 7.500 124,571 +0.05(+0.67%)
May 14, 2008 7.400 7.560 7.400 7.450 330,152 +0.05(+0.68%)
May 13, 2008 7.480 7.550 7.400 7.400 58,155 -0.10(-1.33%)
May 12, 2008 7.520 7.590 7.420 7.500 102,332 +0.02(+0.27%)
May 09, 2008 7.420 7.640 7.400 7.480 238,161 +0.00(+0.00%)
May 08, 2008 7.420 7.540 7.360 7.480 127,597 +0.10(+1.36%)
May 07, 2008 7.290 7.630 7.280 7.380 152,467 +0.12(+1.65%)
May 06, 2008 7.180 7.260 7.150 7.260 49,379 -0.03(-0.41%)
May 05, 2008 7.260 7.310 7.150 7.290 107,025 -0.01(-0.14%)
May 02, 2008 7.530 7.530 7.300 7.300 133,115 -0.16(-2.14%)
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.