Indicators

Super Micro Computer (NQ: SMCI )

847.38 -25.89 (-2.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	31.66	31.88	30.52	31.00	309,500	-0.80(-2.52%)
Jan 28, 2021	32.42	32.42	31.24	31.80	179,569	-0.44(-1.36%)
Jan 27, 2021	32.80	33.06	32.11	32.24	237,427	-1.55(-4.59%)
Jan 26, 2021	34.74	34.80	33.60	33.79	203,654	-0.91(-2.62%)
Jan 25, 2021	34.30	35.08	34.06	34.70	304,358	+0.49(+1.43%)
Jan 22, 2021	33.32	34.34	33.09	34.21	345,500	+0.45(+1.33%)
Jan 21, 2021	33.68	34.30	33.41	33.76	262,794	+0.08(+0.24%)
Jan 20, 2021	32.65	33.87	32.65	33.68	307,741	+1.21(+3.73%)
Jan 19, 2021	32.76	32.82	32.09	32.47	177,080	+0.12(+0.37%)
Jan 15, 2021	32.54	33.10	32.26	32.35	249,800	-0.32(-0.98%)
Jan 14, 2021	32.80	33.00	32.53	32.67	184,652	+0.13(+0.40%)
Jan 13, 2021	32.32	32.94	32.25	32.54	268,339	+0.13(+0.40%)
Jan 12, 2021	32.25	32.73	31.81	32.41	270,249	+0.31(+0.97%)
Jan 11, 2021	31.53	32.39	31.43	32.10	185,923	+0.22(+0.69%)
Jan 08, 2021	32.46	32.95	31.46	31.88	261,700	-0.31(-0.96%)
Jan 07, 2021	32.50	33.26	31.97	32.19	620,888	+0.30(+0.94%)
Jan 06, 2021	31.16	32.38	31.15	31.89	334,682	+0.73(+2.34%)
Jan 05, 2021	30.98	31.60	30.93	31.16	215,609	+0.11(+0.35%)

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.