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 (%)
Jul 31, 2009 7.950 8.010 7.940 7.940 37,902 -0.06(-0.75%)
Jul 30, 2009 8.000 8.170 7.930 8.000 56,549 +0.02(+0.25%)
Jul 29, 2009 7.930 8.020 7.840 7.980 24,217 -0.03(-0.37%)
Jul 28, 2009 7.710 8.040 7.710 8.010 44,687 +0.23(+2.96%)
Jul 27, 2009 7.780 7.800 7.710 7.780 39,583 +0.07(+0.91%)
Jul 24, 2009 7.730 7.780 7.690 7.710 45,821 -0.05(-0.64%)
Jul 23, 2009 7.720 7.820 7.720 7.760 85,683 +0.01(+0.13%)
Jul 22, 2009 7.710 7.770 7.640 7.750 52,675 -0.01(-0.13%)
Jul 21, 2009 7.820 7.820 7.630 7.760 33,633 +0.00(+0.00%)
Jul 20, 2009 7.840 8.000 7.680 7.760 39,851 -0.02(-0.26%)
Jul 17, 2009 8.050 8.050 7.630 7.780 59,894 -0.30(-3.71%)
Jul 16, 2009 8.220 8.220 7.760 8.080 65,826 -0.21(-2.53%)
Jul 15, 2009 7.920 8.300 7.800 8.290 79,590 +0.49(+6.28%)
Jul 14, 2009 7.820 7.860 7.440 7.800 26,935 -0.05(-0.64%)
Jul 13, 2009 7.250 7.850 7.130 7.850 63,862 +0.65(+9.03%)
Jul 10, 2009 7.080 7.200 7.040 7.200 39,946 +0.11(+1.55%)
Jul 09, 2009 7.310 7.390 6.890 7.090 43,689 -0.19(-2.61%)
Jul 08, 2009 7.430 7.530 6.990 7.280 45,416 -0.10(-1.36%)
Jul 07, 2009 7.700 7.780 7.380 7.380 42,917 -0.29(-3.78%)
Jul 06, 2009 7.590 7.760 7.500 7.670 46,364 +0.08(+1.05%)
Jul 02, 2009 7.610 7.740 7.250 7.590 83,672 -0.12(-1.56%)
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.