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

Super Micro Computer (NQ: SMCI )

819.29 -11.06 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2009 6.450 6.720 6.140 6.700 482,280 +0.16(+2.45%)
May 28, 2009 6.450 6.560 6.410 6.540 217,124 +0.04(+0.62%)
May 27, 2009 6.370 6.580 6.370 6.500 147,957 +0.07(+1.09%)
May 26, 2009 6.250 6.450 6.230 6.430 139,404 +0.08(+1.26%)
May 22, 2009 6.350 6.400 6.320 6.350 60,055 +0.01(+0.16%)
May 21, 2009 6.250 6.380 6.175 6.340 185,832 -0.12(-1.86%)
May 20, 2009 6.350 6.480 6.190 6.460 175,795 +0.14(+2.22%)
May 19, 2009 6.200 6.340 6.180 6.320 174,575 +0.10(+1.61%)
May 18, 2009 6.150 6.220 6.070 6.220 153,920 +0.10(+1.63%)
May 15, 2009 6.000 6.150 5.800 6.120 143,289 +0.13(+2.17%)
May 14, 2009 5.690 6.000 5.670 5.990 64,918 +0.34(+6.02%)
May 13, 2009 5.750 5.840 5.640 5.650 54,900 -0.19(-3.25%)
May 12, 2009 5.930 5.930 5.660 5.840 44,388 -0.08(-1.35%)
May 11, 2009 5.930 5.950 5.750 5.920 41,940 -0.09(-1.50%)
May 08, 2009 5.860 6.010 5.860 6.010 75,957 +0.21(+3.62%)
May 07, 2009 5.950 5.970 5.750 5.800 101,099 -0.05(-0.85%)
May 06, 2009 5.880 5.960 5.800 5.850 52,663 +0.00(+0.00%)
May 05, 2009 5.610 5.900 5.610 5.850 141,746 +0.24(+4.28%)
May 04, 2009 5.590 5.630 5.420 5.610 65,097 +0.03(+0.54%)
May 01, 2009 5.220 5.690 5.200 5.580 204,316 +0.36(+6.90%)
Apr 30, 2009 5.110 5.590 4.900 5.220 114,816 -0.31(-5.61%)
Apr 29, 2009 5.440 5.560 5.340 5.530 70,596 +0.11(+2.03%)
Apr 28, 2009 5.330 5.430 5.260 5.420 22,092 +0.08(+1.50%)
Apr 27, 2009 5.440 5.640 5.250 5.340 56,570 -0.20(-3.61%)
Apr 24, 2009 5.790 5.790 5.500 5.540 83,579 -0.22(-3.82%)
Apr 23, 2009 6.210 6.210 5.620 5.760 131,077 -0.43(-6.95%)
Apr 22, 2009 6.300 6.460 6.110 6.190 198,959 -0.17(-2.67%)
Apr 21, 2009 5.720 6.360 5.680 6.360 74,194 +0.59(+10.23%)
Apr 20, 2009 5.880 5.940 5.610 5.770 72,287 -0.23(-3.83%)
Apr 17, 2009 5.670 6.040 5.541 6.000 153,892 +0.36(+6.38%)
Apr 16, 2009 5.480 5.800 5.040 5.640 123,766 +0.08(+1.44%)
Apr 15, 2009 5.550 5.560 5.400 5.560 129,381 -0.04(-0.71%)
Apr 14, 2009 5.900 5.900 5.580 5.600 99,625 -0.39(-6.51%)
Apr 13, 2009 5.850 6.000 5.522 5.990 60,714 +0.06(+1.01%)
Apr 09, 2009 5.340 6.240 5.220 5.930 166,283 +0.66(+12.52%)
Apr 08, 2009 5.100 5.280 5.100 5.270 50,591 +0.22(+4.36%)
Apr 07, 2009 5.310 5.350 5.010 5.050 53,626 -0.29(-5.43%)
Apr 06, 2009 5.440 5.460 5.110 5.340 110,258 -0.14(-2.55%)
Apr 03, 2009 5.110 5.480 5.050 5.480 54,219 +0.38(+7.45%)
Apr 02, 2009 5.150 5.300 4.910 5.100 113,180 +0.06(+1.19%)
Apr 01, 2009 4.860 5.040 4.840 5.040 40,354 +0.12(+2.44%)
Mar 31, 2009 4.800 5.030 4.800 4.920 65,602 +0.15(+3.14%)
Mar 30, 2009 4.520 4.800 4.410 4.770 57,331 -0.24(-4.79%)
Mar 26, 2009 4.960 5.093 4.960 5.010 67,509 +0.12(+2.45%)
Mar 25, 2009 4.770 4.890 4.670 4.890 120,272 +0.14(+2.95%)
Mar 24, 2009 4.860 4.880 4.750 4.750 58,560 -0.18(-3.65%)
Mar 23, 2009 4.850 5.000 4.720 4.930 115,468 +0.28(+6.02%)
Mar 20, 2009 4.970 4.970 4.500 4.650 119,922 -0.28(-5.68%)
Mar 19, 2009 5.230 5.270 4.890 4.930 39,953 -0.27(-5.19%)
Mar 18, 2009 5.330 5.420 5.090 5.200 89,405 -0.13(-2.44%)
Mar 17, 2009 4.970 5.330 4.800 5.330 44,328 +0.36(+7.24%)
Mar 16, 2009 5.230 5.330 4.960 4.970 47,717 -0.24(-4.61%)
Mar 13, 2009 5.220 5.250 4.940 5.210 101,047 +0.00(+0.00%)
Mar 12, 2009 4.860 5.500 4.850 5.210 115,927 +0.32(+6.54%)
Mar 11, 2009 5.160 5.270 4.738 4.890 172,516 -0.25(-4.86%)
Mar 10, 2009 4.910 5.300 4.910 5.140 144,556 +0.34(+7.08%)
Mar 09, 2009 4.870 4.980 4.740 4.800 48,887 -0.04(-0.83%)
Mar 06, 2009 4.760 4.840 4.580 4.840 37,724 +0.12(+2.54%)
Mar 05, 2009 4.880 5.020 4.680 4.720 70,723 -0.24(-4.84%)
Mar 04, 2009 4.840 4.970 4.710 4.960 74,163 +0.46(+10.22%)
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.