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

Super Micro Computer (NQ: SMCI )

798.50 -1.20 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 8.330 8.460 8.290 8.350 77,520 +0.05(+0.60%)
Mar 28, 2008 8.510 8.510 8.250 8.300 45,630 -0.19(-2.24%)
Mar 27, 2008 8.580 8.630 8.300 8.490 167,798 -0.10(-1.16%)
Mar 26, 2008 8.860 8.860 8.560 8.590 111,857 -0.30(-3.37%)
Mar 25, 2008 8.860 9.000 8.810 8.890 135,232 +0.09(+1.02%)
Mar 24, 2008 8.900 9.030 8.690 8.800 167,580 -0.06(-0.68%)
Mar 21, 2008 8.820 8.890 8.510 8.860 202,255 +0.00(+0.00%)
Mar 20, 2008 8.820 8.890 8.510 8.860 202,255 +0.05(+0.57%)
Mar 19, 2008 8.900 9.050 8.810 8.810 193,067 +0.03(+0.34%)
Mar 18, 2008 9.000 9.090 8.510 8.780 90,099 -0.12(-1.35%)
Mar 17, 2008 8.730 9.000 8.400 8.900 75,370 -0.05(-0.56%)
Mar 14, 2008 9.210 9.210 8.850 8.950 74,815 -0.20(-2.19%)
Mar 13, 2008 9.050 9.160 8.990 9.150 117,306 +0.27(+3.04%)
Mar 12, 2008 9.250 9.300 8.850 8.880 63,680 -0.34(-3.69%)
Mar 11, 2008 9.090 9.300 8.910 9.220 123,827 +0.38(+4.30%)
Mar 10, 2008 9.330 9.350 8.780 8.840 105,582 -0.46(-4.95%)
Mar 07, 2008 9.390 9.520 9.280 9.300 53,918 -0.16(-1.69%)
Mar 06, 2008 9.420 9.700 9.400 9.460 109,402 -0.03(-0.32%)
Mar 05, 2008 9.320 9.490 9.190 9.490 42,491 +0.22(+2.37%)
Mar 04, 2008 9.000 9.370 8.930 9.270 130,139 +0.16(+1.76%)
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.