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

Super Micro Computer (NQ: SMCI )

24.52 -0.96 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 0.7220 0.7800 0.7200 0.7460 3,840,250 -0.01(-1.45%)
Apr 29, 2008 0.7490 0.7610 0.7400 0.7570 862,610 +0.01(+1.47%)
Apr 28, 2008 0.7250 0.7480 0.7110 0.7460 849,350 +0.01(+1.22%)
Apr 25, 2008 0.7330 0.7380 0.7250 0.7370 561,190 +0.00(+0.14%)
Apr 24, 2008 0.7420 0.7420 0.7220 0.7360 1,104,060 -0.01(-0.67%)
Apr 23, 2008 0.7300 0.7410 0.7220 0.7410 900,850 +0.01(+1.79%)
Apr 22, 2008 0.7430 0.7430 0.7170 0.7280 1,485,320 -0.01(-1.22%)
Apr 21, 2008 0.7460 0.7480 0.7260 0.7370 709,210 -0.01(-1.21%)
Apr 18, 2008 0.7330 0.7490 0.7220 0.7460 1,408,210 +0.02(+2.47%)
Apr 17, 2008 0.7000 0.7280 0.7000 0.7280 1,178,440 +0.03(+3.56%)
Apr 16, 2008 0.6800 0.7040 0.6770 0.7030 3,219,420 +0.02(+3.69%)
Apr 15, 2008 0.7270 0.7380 0.6740 0.6780 3,163,940 -0.05(-6.74%)
Apr 14, 2008 0.7420 0.7440 0.7250 0.7270 1,849,950 -0.01(-1.49%)
Apr 11, 2008 0.7400 0.7700 0.7250 0.7380 6,369,640 -0.03(-3.28%)
Apr 10, 2008 0.8300 0.8300 0.7470 0.7630 13,976,210 -0.18(-19.09%)
Apr 09, 2008 0.9500 0.9600 0.9340 0.9430 627,370 -0.01(-0.74%)
Apr 08, 2008 0.9450 0.9740 0.9280 0.9500 3,168,280 -0.00(-0.21%)
Apr 07, 2008 0.9340 0.9760 0.9290 0.9520 3,250,250 +0.02(+2.04%)
Apr 04, 2008 0.9000 0.9450 0.8850 0.9330 1,856,670 +0.03(+3.67%)
Apr 03, 2008 0.8420 0.9240 0.8420 0.9000 4,233,740 +0.05(+6.01%)
Apr 02, 2008 0.8550 0.8560 0.8440 0.8490 574,000 -0.01(-0.70%)
Apr 01, 2008 0.8440 0.8610 0.8370 0.8550 1,798,920 +0.02(+2.40%)
Mar 31, 2008 0.8330 0.8460 0.8290 0.8350 775,200 +0.01(+0.60%)
Mar 28, 2008 0.8510 0.8510 0.8250 0.8300 456,300 -0.02(-2.24%)
Mar 27, 2008 0.8580 0.8630 0.8300 0.8490 1,677,980 -0.01(-1.16%)
Mar 26, 2008 0.8860 0.8860 0.8560 0.8590 1,118,570 -0.03(-3.37%)
Mar 25, 2008 0.8860 0.9000 0.8810 0.8890 1,352,320 +0.01(+1.02%)
Mar 24, 2008 0.8900 0.9030 0.8690 0.8800 1,675,800 -0.01(-0.68%)
Mar 21, 2008 0.8820 0.8890 0.8510 0.8860 2,022,550 +0.00(+0.00%)
Mar 20, 2008 0.8820 0.8890 0.8510 0.8860 2,022,550 +0.01(+0.57%)
Mar 19, 2008 0.8900 0.9050 0.8810 0.8810 1,930,670 +0.00(+0.34%)
Mar 18, 2008 0.9000 0.9090 0.8510 0.8780 900,990 -0.01(-1.35%)
Mar 17, 2008 0.8730 0.9000 0.8400 0.8900 753,700 -0.01(-0.56%)
Mar 14, 2008 0.9210 0.9210 0.8850 0.8950 748,150 -0.02(-2.19%)
Mar 13, 2008 0.9050 0.9160 0.8990 0.9150 1,173,060 +0.03(+3.04%)
Mar 12, 2008 0.9250 0.9300 0.8850 0.8880 636,800 -0.03(-3.69%)
Mar 11, 2008 0.9090 0.9300 0.8910 0.9220 1,238,270 +0.04(+4.30%)
Mar 10, 2008 0.9330 0.9350 0.8780 0.8840 1,055,820 -0.05(-4.95%)
Mar 07, 2008 0.9390 0.9520 0.9280 0.9300 539,180 -0.02(-1.69%)
Mar 06, 2008 0.9420 0.9700 0.9400 0.9460 1,094,020 -0.00(-0.32%)
Mar 05, 2008 0.9320 0.9490 0.9190 0.9490 424,910 +0.02(+2.37%)
Mar 04, 2008 0.9000 0.9370 0.8930 0.9270 1,301,390 +0.02(+1.76%)
Mar 03, 2008 0.9000 0.9150 0.8900 0.9110 2,178,670 +0.01(+1.45%)
Feb 29, 2008 0.8900 0.9060 0.8900 0.8980 5,320,330 +0.01(+0.67%)
Feb 28, 2008 0.8900 0.8990 0.8900 0.8920 2,139,520 -0.01(-0.67%)
Feb 27, 2008 0.8990 0.9000 0.8900 0.8980 1,225,500 +0.00(+0.00%)
Feb 26, 2008 0.8900 0.9030 0.8900 0.8980 629,560 +0.00(+0.45%)
Feb 25, 2008 0.8920 0.9050 0.8920 0.8940 887,000 -0.00(-0.45%)
Feb 22, 2008 0.9000 0.9030 0.8930 0.8980 783,590 +0.00(+0.00%)
Feb 21, 2008 0.8980 0.9030 0.8940 0.8980 1,153,490 +0.00(+0.34%)
Feb 20, 2008 0.8950 0.9010 0.8900 0.8950 788,690 +0.00(+0.00%)
Feb 19, 2008 0.8990 0.9060 0.8940 0.8950 1,473,680 +0.00(+0.22%)
Feb 18, 2008 0.8980 0.9030 0.8900 0.8930 2,011,480 +0.00(+0.00%)
Feb 15, 2008 0.8980 0.9030 0.8900 0.8930 2,011,480 -0.01(-1.11%)
Feb 14, 2008 0.9000 0.9050 0.8900 0.9030 1,223,930 +0.00(+0.44%)
Feb 13, 2008 0.9050 0.9100 0.8950 0.8990 1,485,790 -0.00(-0.33%)
Feb 12, 2008 0.9060 0.9108 0.8920 0.9020 1,329,720 -0.00(-0.33%)
Feb 11, 2008 0.8890 0.9200 0.8890 0.9050 1,450,720 +0.02(+2.49%)
Feb 08, 2008 0.8840 0.9000 0.8810 0.8830 436,600 -0.02(-1.78%)
Feb 07, 2008 0.8900 0.9010 0.8800 0.8990 1,198,620 +0.00(+0.45%)
Feb 06, 2008 0.8850 0.9050 0.8840 0.8950 1,724,300 +0.01(+1.36%)
Feb 05, 2008 0.8860 0.9090 0.8640 0.8830 1,613,590 -0.02(-2.21%)
Feb 04, 2008 0.9500 0.9500 0.8980 0.9030 2,669,020 -0.05(-5.74%)
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.