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 (%)
Aug 29, 2008 1.009 1.017 0.9830 0.9970 2,976,940 -0.01(-1.29%)
Aug 28, 2008 1.042 1.042 1.000 1.010 3,702,690 -0.03(-2.60%)
Aug 27, 2008 1.065 1.074 1.026 1.037 3,854,840 -0.03(-2.72%)
Aug 26, 2008 1.006 1.070 0.9950 1.066 4,768,300 +0.05(+5.02%)
Aug 25, 2008 1.006 1.015 0.9992 1.015 3,591,050 +0.01(+0.89%)
Aug 22, 2008 0.9760 1.009 0.9730 1.006 3,627,080 +0.03(+2.76%)
Aug 21, 2008 0.9550 0.9800 0.9540 0.9790 2,412,080 +0.02(+1.87%)
Aug 20, 2008 0.9580 0.9650 0.9470 0.9610 1,896,440 +0.01(+0.73%)
Aug 19, 2008 0.9300 0.9580 0.8800 0.9540 3,093,550 +0.02(+2.14%)
Aug 18, 2008 0.8960 0.9380 0.8960 0.9340 4,165,290 +0.04(+3.89%)
Aug 15, 2008 0.8980 0.9000 0.8810 0.8990 2,647,320 +0.00(+0.33%)
Aug 14, 2008 0.8910 0.8980 0.8570 0.8960 627,910 -0.00(-0.22%)
Aug 13, 2008 0.9000 0.9000 0.8770 0.8980 926,190 -0.00(-0.11%)
Aug 12, 2008 0.8960 0.9100 0.8790 0.8990 3,700,350 +0.00(+0.00%)
Aug 11, 2008 0.9000 0.9100 0.8750 0.8990 2,364,260 -0.00(-0.22%)
Aug 08, 2008 0.8820 0.9250 0.8810 0.9010 2,889,720 +0.00(+0.11%)
Aug 07, 2008 0.8100 0.9000 0.8090 0.9000 6,384,540 +0.11(+13.49%)
Aug 06, 2008 0.7850 0.7960 0.7730 0.7930 1,109,960 +0.00(+0.51%)
Aug 05, 2008 0.7900 0.8000 0.7770 0.7890 587,960 +0.00(+0.51%)
Aug 04, 2008 0.7920 0.7920 0.7610 0.7850 784,920 -0.01(-0.76%)
Aug 01, 2008 0.7950 0.8000 0.7850 0.7910 727,750 +0.00(+0.00%)
Jul 31, 2008 0.7790 0.7910 0.7770 0.7910 1,019,930 +0.01(+0.76%)
Jul 30, 2008 0.7850 0.7900 0.7520 0.7850 677,070 +0.00(+0.38%)
Jul 29, 2008 0.7820 0.7890 0.7800 0.7820 397,570 +0.00(+0.26%)
Jul 28, 2008 0.7790 0.7860 0.7790 0.7800 405,900 -0.00(-0.51%)
Jul 25, 2008 0.7760 0.7880 0.7760 0.7840 610,940 +0.01(+1.42%)
Jul 24, 2008 0.7780 0.7780 0.7690 0.7730 422,750 -0.00(-0.39%)
Jul 23, 2008 0.7770 0.7780 0.7710 0.7760 472,330 -0.00(-0.13%)
Jul 22, 2008 0.7640 0.7770 0.7635 0.7770 618,870 +0.01(+1.04%)
Jul 21, 2008 0.7670 0.7740 0.7670 0.7690 184,670 +0.01(+0.79%)
Jul 18, 2008 0.7760 0.7780 0.7590 0.7630 607,590 -0.01(-1.55%)
Jul 17, 2008 0.7750 0.7790 0.7660 0.7750 397,100 +0.01(+0.65%)
Jul 16, 2008 0.7660 0.7770 0.7500 0.7700 703,540 +0.01(+1.05%)
Jul 15, 2008 0.7460 0.7770 0.7390 0.7620 590,220 +0.01(+1.33%)
Jul 14, 2008 0.7690 0.7780 0.7500 0.7520 1,390,660 -0.02(-2.34%)
Jul 11, 2008 0.7600 0.7700 0.7220 0.7700 1,105,800 +0.01(+0.65%)
Jul 10, 2008 0.7570 0.7680 0.7550 0.7650 603,860 +0.01(+0.66%)
Jul 09, 2008 0.7690 0.7690 0.7430 0.7600 534,910 -0.01(-1.30%)
Jul 08, 2008 0.7590 0.7700 0.7460 0.7700 1,130,080 +0.01(+1.85%)
Jul 07, 2008 0.7630 0.7630 0.7510 0.7560 885,220 -0.00(-0.53%)
Jul 04, 2008 0.7630 0.7640 0.7520 0.7600 508,260 +0.00(+0.00%)
Jul 03, 2008 0.7630 0.7640 0.7520 0.7600 508,260 +0.00(+0.00%)
Jul 02, 2008 0.7540 0.7660 0.7540 0.7600 1,258,730 +0.01(+0.93%)
Jul 01, 2008 0.7320 0.7530 0.7100 0.7530 1,802,780 +0.02(+2.03%)
Jun 30, 2008 0.7290 0.7660 0.7100 0.7380 3,372,700 +0.01(+1.10%)
Jun 27, 2008 0.7570 0.7600 0.7180 0.7300 17,255,560 -0.03(-3.57%)
Jun 26, 2008 0.7760 0.7820 0.7520 0.7570 2,327,580 -0.03(-3.44%)
Jun 25, 2008 0.7600 0.7880 0.7600 0.7840 1,081,590 +0.02(+3.16%)
Jun 24, 2008 0.7600 0.7660 0.7590 0.7600 995,050 +0.00(+0.13%)
Jun 23, 2008 0.7600 0.7690 0.7550 0.7590 752,260 +0.00(+0.00%)
Jun 20, 2008 0.7600 0.7700 0.7550 0.7590 1,523,430 -0.00(-0.13%)
Jun 19, 2008 0.7610 0.7610 0.7510 0.7600 574,510 -0.00(-0.13%)
Jun 18, 2008 0.7600 0.7650 0.7530 0.7610 614,640 -0.00(-0.39%)
Jun 17, 2008 0.7650 0.7770 0.7600 0.7640 799,540 -0.00(-0.39%)
Jun 16, 2008 0.7580 0.7680 0.7480 0.7670 500,290 +0.01(+1.19%)
Jun 13, 2008 0.7540 0.7690 0.7510 0.7580 533,770 +0.01(+1.07%)
Jun 12, 2008 0.7540 0.7570 0.7480 0.7500 994,870 +0.00(+0.00%)
Jun 11, 2008 0.7350 0.7510 0.7350 0.7500 1,650,690 +0.01(+1.76%)
Jun 10, 2008 0.7430 0.7450 0.7330 0.7370 953,200 -0.00(-0.27%)
Jun 09, 2008 0.7290 0.7440 0.7250 0.7390 1,819,070 +0.01(+1.23%)
Jun 06, 2008 0.7260 0.7360 0.7180 0.7300 1,097,370 -0.00(-0.27%)
Jun 05, 2008 0.7170 0.7320 0.7120 0.7320 1,629,590 +0.01(+1.39%)
Jun 04, 2008 0.6990 0.7280 0.6930 0.7220 845,720 +0.02(+2.41%)
Jun 03, 2008 0.7200 0.7320 0.6950 0.7050 1,722,670 -0.02(-2.08%)
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.