Indicators

Super Micro Computer (NQ: SMCI )

782.70 +20.18 (+2.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	72.55	73.93	72.05	72.33	1,558,169	+0.20(+0.28%)
Jan 30, 2023	73.07	75.06	71.63	72.13	1,147,842	-2.17(-2.92%)
Jan 27, 2023	75.74	76.38	73.92	74.30	904,998	-1.97(-2.58%)
Jan 26, 2023	79.40	79.74	76.01	76.27	719,641	-1.04(-1.35%)
Jan 25, 2023	77.18	78.07	74.60	77.31	1,041,507	-0.94(-1.20%)
Jan 24, 2023	73.21	78.47	72.37	78.25	1,273,481	+4.50(+6.10%)
Jan 23, 2023	72.96	74.92	71.51	73.75	1,182,172	+1.77(+2.46%)
Jan 20, 2023	71.50	72.92	70.86	71.98	1,398,970	+1.12(+1.58%)
Jan 19, 2023	76.49	76.75	69.02	70.86	4,909,177	-8.01(-10.16%)
Jan 18, 2023	85.99	86.82	78.64	78.87	1,527,880	-5.94(-7.00%)
Jan 17, 2023	80.55	84.91	80.20	84.81	1,169,651	+4.23(+5.24%)
Jan 13, 2023	79.61	82.15	79.55	80.58	667,993	+0.13(+0.16%)
Jan 12, 2023	76.45	80.82	75.66	80.45	1,079,222	+4.84(+6.40%)
Jan 11, 2023	78.31	78.70	74.04	75.61	2,121,065	-2.76(-3.52%)
Jan 10, 2023	81.00	81.50	75.11	78.37	4,152,758	-6.40(-7.55%)
Jan 09, 2023	85.95	92.80	84.66	84.77	2,619,279	+0.38(+0.45%)
Jan 06, 2023	81.45	85.12	80.53	84.39	1,033,050	+4.14(+5.16%)
Jan 05, 2023	81.52	81.56	79.63	80.25	1,097,415	-2.00(-2.43%)
Jan 04, 2023	84.61	87.74	82.06	82.25	1,448,962	-1.61(-1.92%)

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.