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 (%)
Oct 31, 2008 6.520 6.730 6.140 6.280 280,235 -0.33(-4.99%)
Oct 30, 2008 5.890 6.650 5.650 6.610 457,618 +0.86(+14.96%)
Oct 29, 2008 5.790 6.220 4.860 5.750 688,911 +0.06(+1.05%)
Oct 28, 2008 6.200 6.310 5.550 5.690 226,450 -0.32(-5.32%)
Oct 27, 2008 6.170 6.399 6.000 6.010 243,340 -0.13(-2.12%)
Oct 24, 2008 6.620 6.660 6.140 6.140 189,868 -0.72(-10.50%)
Oct 23, 2008 6.720 6.980 6.600 6.860 164,849 +0.15(+2.24%)
Oct 22, 2008 7.490 7.530 6.690 6.710 136,395 -0.86(-11.36%)
Oct 21, 2008 7.790 8.170 7.550 7.570 104,146 -0.37(-4.66%)
Oct 20, 2008 7.910 8.080 7.570 7.940 70,726 +0.16(+2.06%)
Oct 17, 2008 7.630 8.040 7.300 7.780 249,223 -0.02(-0.26%)
Oct 16, 2008 7.190 7.879 7.160 7.800 304,529 +0.65(+9.09%)
Oct 15, 2008 7.820 7.880 7.110 7.150 216,818 -0.79(-9.95%)
Oct 14, 2008 8.280 8.850 7.450 7.940 190,135 -0.05(-0.63%)
Oct 13, 2008 7.290 8.000 7.290 7.990 316,772 +0.89(+12.54%)
Oct 10, 2008 6.550 7.500 6.500 7.100 210,533 +0.45(+6.77%)
Oct 09, 2008 6.870 7.100 6.650 6.650 199,934 -0.10(-1.48%)
Oct 08, 2008 7.230 7.320 6.680 6.750 342,344 -0.55(-7.53%)
Oct 07, 2008 7.750 8.150 7.270 7.300 284,965 -0.35(-4.58%)
Oct 06, 2008 8.690 8.910 7.600 7.650 274,697 -1.15(-13.07%)
Oct 03, 2008 9.000 9.140 8.800 8.800 145,448 -0.07(-0.79%)
Oct 02, 2008 9.000 9.200 8.580 8.870 191,825 -0.21(-2.31%)
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.