Super Micro Computer (NQ: SMCI )

29.11 -3.96 (-11.97%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.5190 0.5250 0.5060 0.5210 176,440 -0.00(-0.57%)
Nov 26, 2008 0.4800 0.5250 0.4760 0.5240 1,538,820 +0.04(+7.38%)
Nov 25, 2008 0.4750 0.4970 0.4590 0.4880 1,776,380 +0.01(+2.52%)
Nov 24, 2008 0.4460 0.5000 0.4175 0.4760 3,741,630 +0.04(+8.92%)
Nov 21, 2008 0.4190 0.4380 0.3960 0.4370 1,774,530 +0.03(+6.33%)
Nov 20, 2008 0.4060 0.4500 0.4020 0.4110 2,342,470 +0.01(+1.48%)
Nov 19, 2008 0.4740 0.4880 0.4000 0.4050 2,639,200 -0.07(-14.74%)
Nov 18, 2008 0.4620 0.4880 0.4570 0.4750 2,085,910 +0.01(+3.26%)
Nov 17, 2008 0.4060 0.4750 0.4060 0.4600 1,947,350 +0.05(+13.58%)
Nov 14, 2008 0.3850 0.4350 0.3850 0.4050 4,268,070 +0.02(+5.19%)
Nov 13, 2008 0.4240 0.4240 0.3630 0.3850 9,990,190 -0.04(-9.41%)
Nov 12, 2008 0.4810 0.5120 0.4210 0.4250 1,963,170 -0.09(-17.64%)
Nov 11, 2008 0.5360 0.5660 0.5130 0.5160 884,460 -0.03(-4.97%)
Nov 10, 2008 0.5050 0.5650 0.5050 0.5430 2,082,430 +0.00(+0.18%)
Nov 07, 2008 0.5480 0.5480 0.5320 0.5420 1,243,260 -0.00(-0.37%)
Nov 06, 2008 0.5570 0.5930 0.5430 0.5440 2,728,560 -0.05(-7.95%)
Nov 05, 2008 0.6050 0.6200 0.5890 0.5910 1,645,270 -0.03(-4.37%)
Nov 04, 2008 0.6250 0.6250 0.5910 0.6180 1,367,020 -0.00(-0.64%)
Nov 03, 2008 0.6210 0.6300 0.6010 0.6220 1,656,590 -0.01(-0.96%)
Oct 31, 2008 0.6520 0.6730 0.6140 0.6280 2,802,350 -0.03(-4.99%)
Oct 30, 2008 0.5890 0.6650 0.5650 0.6610 4,576,180 +0.09(+14.96%)
Oct 29, 2008 0.5790 0.6220 0.4860 0.5750 6,889,110 +0.01(+1.05%)
Oct 28, 2008 0.6200 0.6310 0.5550 0.5690 2,264,500 -0.03(-5.32%)
Oct 27, 2008 0.6170 0.6399 0.6000 0.6010 2,433,400 -0.01(-2.12%)
Oct 24, 2008 0.6620 0.6660 0.6140 0.6140 1,898,680 -0.07(-10.50%)
Oct 23, 2008 0.6720 0.6980 0.6600 0.6860 1,648,490 +0.02(+2.24%)
Oct 22, 2008 0.7490 0.7530 0.6690 0.6710 1,363,950 -0.09(-11.36%)
Oct 21, 2008 0.7790 0.8170 0.7550 0.7570 1,041,460 -0.04(-4.66%)
Oct 20, 2008 0.7910 0.8080 0.7570 0.7940 707,260 +0.02(+2.06%)
Oct 17, 2008 0.7630 0.8040 0.7300 0.7780 2,492,230 -0.00(-0.26%)
Oct 16, 2008 0.7190 0.7879 0.7160 0.7800 3,045,290 +0.07(+9.09%)
Oct 15, 2008 0.7820 0.7880 0.7110 0.7150 2,168,180 -0.08(-9.95%)
Oct 14, 2008 0.8280 0.8850 0.7450 0.7940 1,901,350 -0.01(-0.63%)
Oct 13, 2008 0.7290 0.8000 0.7290 0.7990 3,167,720 +0.09(+12.54%)
Oct 10, 2008 0.6550 0.7500 0.6500 0.7100 2,105,330 +0.04(+6.77%)
Oct 09, 2008 0.6870 0.7100 0.6650 0.6650 1,999,340 -0.01(-1.48%)
Oct 08, 2008 0.7230 0.7320 0.6680 0.6750 3,423,440 -0.05(-7.53%)
Oct 07, 2008 0.7750 0.8150 0.7270 0.7300 2,849,650 -0.04(-4.58%)
Oct 06, 2008 0.8690 0.8910 0.7600 0.7650 2,746,970 -0.11(-13.07%)
Oct 03, 2008 0.9000 0.9140 0.8800 0.8800 1,454,480 -0.01(-0.79%)
Oct 02, 2008 0.9000 0.9200 0.8580 0.8870 1,918,250 -0.02(-2.31%)
Oct 01, 2008 0.9040 0.9130 0.8880 0.9080 1,299,570 +0.01(+0.78%)
Sep 30, 2008 0.8510 0.9250 0.8450 0.9010 1,682,110 +0.05(+5.88%)
Sep 29, 2008 0.9280 0.9310 0.8500 0.8510 1,878,980 -0.09(-9.85%)
Sep 26, 2008 0.9210 0.9510 0.8750 0.9440 1,561,410 +0.01(+1.40%)
Sep 25, 2008 0.9620 0.9730 0.9130 0.9310 4,255,570 -0.05(-5.19%)
Sep 24, 2008 1.037 1.045 0.9690 0.9820 2,727,250 -0.05(-5.03%)
Sep 23, 2008 1.046 1.056 1.018 1.034 1,556,820 -0.01(-0.96%)
Sep 22, 2008 1.042 1.056 0.9960 1.044 2,805,720 +0.00(+0.19%)
Sep 19, 2008 1.007 1.045 1.000 1.042 4,600,250 +0.06(+5.57%)
Sep 18, 2008 0.9750 1.010 0.9270 0.9870 3,646,440 +0.01(+1.23%)
Sep 17, 2008 1.014 1.014 0.9750 0.9750 1,378,510 -0.05(-4.69%)
Sep 16, 2008 0.9840 1.023 0.9750 1.023 1,615,140 +0.03(+3.02%)
Sep 15, 2008 1.029 1.043 0.9890 0.9930 2,443,320 -0.06(-6.05%)
Sep 12, 2008 1.067 1.071 1.050 1.057 1,686,080 -0.02(-1.67%)
Sep 11, 2008 1.052 1.080 1.043 1.075 2,459,350 +0.01(+0.66%)
Sep 10, 2008 1.065 1.085 1.058 1.068 2,258,030 +0.01(+1.04%)
Sep 09, 2008 1.063 1.084 1.044 1.057 2,639,500 -0.00(-0.19%)
Sep 08, 2008 1.050 1.092 1.045 1.059 3,450,430 +0.01(+1.05%)
Sep 05, 2008 1.018 1.058 1.018 1.048 2,582,630 -0.00(-0.38%)
Sep 04, 2008 1.055 1.087 1.028 1.052 3,128,950 -0.01(-0.57%)
Sep 03, 2008 1.008 1.082 0.9900 1.058 10,389,980 +0.05(+4.86%)
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.