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

Super Micro Computer (NQ: SMCI )

873.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 29, 2008 8.900 9.060 8.900 8.980 532,033 +0.06(+0.67%)
Feb 28, 2008 8.900 8.990 8.900 8.920 213,952 -0.06(-0.67%)
Feb 27, 2008 8.990 9.000 8.900 8.980 122,550 +0.00(+0.00%)
Feb 26, 2008 8.900 9.030 8.900 8.980 62,956 +0.04(+0.45%)
Feb 25, 2008 8.920 9.050 8.920 8.940 88,700 -0.04(-0.45%)
Feb 22, 2008 9.000 9.030 8.930 8.980 78,359 +0.00(+0.00%)
Feb 21, 2008 8.980 9.030 8.940 8.980 115,349 +0.03(+0.34%)
Feb 20, 2008 8.950 9.010 8.900 8.950 78,869 +0.00(+0.00%)
Feb 19, 2008 8.990 9.060 8.940 8.950 147,368 +0.02(+0.22%)
Feb 18, 2008 8.980 9.030 8.900 8.930 201,148 +0.00(+0.00%)
Feb 15, 2008 8.980 9.030 8.900 8.930 201,148 -0.10(-1.11%)
Feb 14, 2008 9.000 9.050 8.900 9.030 122,393 +0.04(+0.44%)
Feb 13, 2008 9.050 9.100 8.950 8.990 148,579 -0.03(-0.33%)
Feb 12, 2008 9.060 9.108 8.920 9.020 132,972 -0.03(-0.33%)
Feb 11, 2008 8.890 9.200 8.890 9.050 145,072 +0.22(+2.49%)
Feb 08, 2008 8.840 9.000 8.810 8.830 43,660 -0.16(-1.78%)
Feb 07, 2008 8.900 9.010 8.800 8.990 119,862 +0.04(+0.45%)
Feb 06, 2008 8.850 9.050 8.840 8.950 172,430 +0.12(+1.36%)
Feb 05, 2008 8.860 9.090 8.640 8.830 161,359 -0.20(-2.21%)
Feb 04, 2008 9.500 9.500 8.980 9.030 266,902 -0.55(-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.