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 (%)
Oct 31, 2022 68.58 70.19 67.75 69.59 647,518 +0.87(+1.27%)
Oct 28, 2022 66.78 68.85 66.62 68.72 488,983 +1.90(+2.84%)
Oct 27, 2022 67.00 68.30 66.59 66.82 535,841 +1.17(+1.78%)
Oct 26, 2022 66.48 68.18 65.50 65.65 400,590 -1.39(-2.07%)
Oct 25, 2022 63.09 67.18 63.09 67.04 649,981 +4.03(+6.40%)
Oct 24, 2022 65.10 65.62 62.80 63.01 516,718 -1.52(-2.36%)
Oct 21, 2022 60.64 65.43 60.64 64.53 993,459 +3.19(+5.20%)
Oct 20, 2022 64.40 65.00 60.11 61.34 1,791,296 +5.75(+10.34%)
Oct 19, 2022 54.66 56.14 54.64 55.59 259,512 +0.23(+0.42%)
Oct 18, 2022 57.93 57.97 54.44 55.36 344,832 -0.76(-1.35%)
Oct 17, 2022 55.44 56.40 54.84 56.12 352,138 +2.10(+3.89%)
Oct 14, 2022 56.06 56.06 53.10 54.02 373,069 -1.13(-2.05%)
Oct 13, 2022 51.79 55.40 50.28 55.15 567,802 +2.73(+5.21%)
Oct 12, 2022 55.00 55.21 52.30 52.42 443,638 -3.32(-5.96%)
Oct 11, 2022 55.50 56.91 54.79 55.74 359,582 -0.51(-0.91%)
Oct 10, 2022 59.87 59.99 56.14 56.25 381,179 -2.68(-4.55%)
Oct 07, 2022 60.01 60.28 58.39 58.93 473,860 -2.52(-4.10%)
Oct 06, 2022 60.17 61.89 60.10 61.45 398,066 +0.98(+1.62%)
Oct 05, 2022 59.66 61.68 58.81 60.47 656,200 +0.20(+0.33%)
Oct 04, 2022 58.93 60.73 58.70 60.27 559,808 +3.20(+5.61%)
Oct 03, 2022 56.55 57.81 55.19 57.07 456,552 +2.00(+3.63%)
Sep 30, 2022 54.14 57.21 54.00 55.07 565,211 +0.62(+1.14%)
Sep 29, 2022 54.91 54.91 53.21 54.45 253,088 -1.20(-2.16%)
Sep 28, 2022 53.50 55.91 53.20 55.65 356,786 +2.15(+4.02%)
Sep 27, 2022 53.05 53.65 52.28 53.50 284,718 +1.35(+2.59%)
Sep 26, 2022 53.18 53.99 51.67 52.15 433,058 -1.28(-2.40%)
Sep 23, 2022 52.73 53.64 51.63 53.43 642,180 -0.76(-1.40%)
Sep 22, 2022 55.04 55.21 52.84 54.19 541,730 -0.84(-1.53%)
Sep 21, 2022 56.29 57.23 54.76 55.03 587,480 -0.77(-1.38%)
Sep 20, 2022 57.24 57.58 55.67 55.80 740,726 -2.17(-3.74%)
Sep 19, 2022 58.14 59.79 56.03 57.97 1,035,706 -4.33(-6.95%)
Sep 16, 2022 64.66 64.66 60.44 62.30 753,449 -3.06(-4.68%)
Sep 15, 2022 64.10 65.93 63.56 65.36 536,570 +0.98(+1.52%)
Sep 14, 2022 63.64 64.45 62.47 64.38 402,308 +0.96(+1.51%)
Sep 13, 2022 64.00 64.99 62.61 63.42 503,125 -3.24(-4.86%)
Sep 12, 2022 67.09 68.17 65.01 66.66 551,759 -0.22(-0.33%)
Sep 09, 2022 66.28 67.08 65.32 66.88 457,127 +1.90(+2.92%)
Sep 08, 2022 62.70 65.07 62.26 64.98 382,349 +1.67(+2.64%)
Sep 07, 2022 61.44 63.59 60.84 63.31 577,768 +1.73(+2.81%)
Sep 06, 2022 64.62 65.25 61.13 61.58 592,869 -2.96(-4.59%)
Sep 02, 2022 64.40 66.79 63.96 64.54 579,166 +1.24(+1.96%)
Sep 01, 2022 63.90 64.32 61.90 63.30 845,156 -1.78(-2.74%)
Aug 31, 2022 64.93 66.14 63.70 65.08 938,065 +0.48(+0.74%)
Aug 30, 2022 69.59 70.02 64.30 64.60 890,448 -4.66(-6.73%)
Aug 29, 2022 68.36 71.17 68.00 69.26 765,528 -0.56(-0.80%)
Aug 26, 2022 74.10 74.10 69.40 69.82 745,978 -4.55(-6.12%)
Aug 25, 2022 71.48 74.93 71.04 74.37 813,047 +4.08(+5.80%)
Aug 24, 2022 67.67 71.98 66.50 70.29 787,097 +2.62(+3.87%)
Aug 23, 2022 68.30 69.99 67.66 67.67 416,856 -0.28(-0.41%)
Aug 22, 2022 68.89 70.13 67.65 67.95 829,106 -1.88(-2.69%)
Aug 19, 2022 71.09 71.09 69.16 69.83 726,938 -2.13(-2.96%)
Aug 18, 2022 67.90 72.57 67.65 71.96 1,150,274 +4.35(+6.43%)
Aug 17, 2022 66.35 68.48 65.38 67.61 722,218 +1.49(+2.25%)
Aug 16, 2022 66.53 66.92 65.47 66.12 598,743 -0.91(-1.36%)
Aug 15, 2022 65.19 67.48 64.50 67.03 641,735 +1.72(+2.63%)
Aug 12, 2022 63.35 66.98 62.50 65.31 1,032,551 +1.09(+1.70%)
Aug 11, 2022 64.53 67.99 64.05 64.22 755,516 +0.49(+0.77%)
Aug 10, 2022 63.76 68.80 63.09 63.73 1,746,579 +5.54(+9.52%)
Aug 09, 2022 60.51 60.78 57.11 58.19 753,686 -2.90(-4.75%)
Aug 08, 2022 59.40 61.98 59.32 61.09 731,390 +2.00(+3.38%)
Aug 05, 2022 58.50 60.31 58.00 59.09 573,736 -0.04(-0.07%)
Aug 04, 2022 57.62 59.74 56.99 59.13 509,811 +1.88(+3.28%)
Aug 03, 2022 56.40 58.11 55.82 57.25 442,464 +1.09(+1.94%)
Aug 02, 2022 54.81 56.49 54.50 56.16 422,432 +0.92(+1.67%)
Aug 01, 2022 53.90 56.59 53.45 55.24 530,297 +1.23(+2.28%)
Jul 29, 2022 53.26 55.15 52.55 54.01 548,187 +0.88(+1.66%)
Jul 28, 2022 51.81 53.30 50.26 53.13 380,334 +1.75(+3.41%)
Jul 27, 2022 51.69 51.75 50.86 51.38 417,299 -0.32(-0.62%)
Jul 26, 2022 52.40 53.45 51.31 51.70 405,042 -0.78(-1.49%)
Jul 25, 2022 51.06 52.57 50.61 52.48 443,766 +1.76(+3.47%)
Jul 22, 2022 50.92 52.31 50.41 50.72 621,677 -0.91(-1.76%)
Jul 21, 2022 53.81 53.99 50.19 51.63 2,105,882 +6.06(+13.30%)
Jul 20, 2022 44.25 45.82 43.60 45.57 441,489 +1.81(+4.14%)
Jul 19, 2022 43.09 44.59 42.81 43.76 326,736 +1.26(+2.96%)
Jul 18, 2022 42.72 43.50 42.40 42.50 373,155 +0.34(+0.81%)
Jul 15, 2022 42.28 42.66 41.33 42.16 378,878 +1.11(+2.70%)
Jul 14, 2022 40.61 41.12 39.63 41.05 257,142 -0.05(-0.12%)
Jul 13, 2022 40.42 41.45 39.95 41.10 221,216 +0.42(+1.03%)
Jul 12, 2022 40.29 41.23 40.25 40.68 251,717 +0.32(+0.79%)
Jul 11, 2022 40.34 40.68 39.96 40.36 218,723 -0.10(-0.25%)
Jul 08, 2022 40.16 40.93 39.78 40.46 230,733 +0.08(+0.20%)
Jul 07, 2022 39.62 40.70 39.62 40.38 331,223 +1.28(+3.27%)
Jul 06, 2022 38.78 39.31 37.76 39.10 350,080 +0.11(+0.28%)
Jul 05, 2022 38.34 38.99 37.01 38.99 401,769 -0.14(-0.36%)
Jul 01, 2022 40.08 40.78 37.87 39.13 799,646 -1.22(-3.02%)
Jun 30, 2022 40.43 41.33 39.81 40.35 446,380 -0.77(-1.87%)
Jun 29, 2022 41.60 41.99 40.02 41.12 406,887 -0.68(-1.63%)
Jun 28, 2022 43.76 44.73 41.79 41.80 331,167 -1.48(-3.42%)
Jun 27, 2022 43.24 44.44 42.47 43.28 357,668 +0.58(+1.36%)
Jun 24, 2022 42.34 43.22 41.32 42.70 1,697,975 +1.05(+2.52%)
Jun 23, 2022 43.44 43.63 41.40 41.65 475,718 -1.73(-3.99%)
Jun 22, 2022 43.87 45.09 43.05 43.38 388,938 -1.65(-3.66%)
Jun 21, 2022 44.30 45.48 43.48 45.03 401,261 +1.91(+4.43%)
Jun 17, 2022 42.84 44.11 42.42 43.12 570,024 +0.21(+0.49%)
Jun 16, 2022 45.71 46.31 42.82 42.91 606,779 -4.30(-9.11%)
Jun 15, 2022 46.75 47.95 45.28 47.21 374,900 +0.79(+1.70%)
Jun 14, 2022 46.88 47.10 45.98 46.42 298,438 -0.46(-0.98%)
Jun 13, 2022 47.16 47.84 45.48 46.88 615,927 -1.87(-3.84%)
Jun 10, 2022 49.59 49.60 48.02 48.75 427,912 -1.44(-2.87%)
Jun 09, 2022 54.00 54.29 50.15 50.19 471,109 -4.08(-7.52%)
Jun 08, 2022 56.00 56.72 53.86 54.27 441,643 -1.92(-3.42%)
Jun 07, 2022 54.13 56.87 53.60 56.19 502,414 +1.20(+2.18%)
Jun 06, 2022 55.55 57.65 54.45 54.99 640,639 +0.18(+0.33%)
Jun 03, 2022 54.76 56.48 53.70 54.81 570,152 -0.68(-1.23%)
Jun 02, 2022 52.25 56.07 52.08 55.49 889,461 +3.79(+7.33%)
Jun 01, 2022 50.58 52.21 49.32 51.70 655,838 +1.64(+3.28%)
May 31, 2022 49.50 50.61 48.50 50.06 584,983 +0.59(+1.19%)
May 27, 2022 49.71 49.94 49.11 49.47 290,706 +0.21(+0.43%)
May 26, 2022 48.21 50.14 48.15 49.26 339,225 +0.49(+1.00%)
May 25, 2022 47.15 48.83 47.15 48.77 316,959 +1.32(+2.78%)
May 24, 2022 48.93 49.25 46.73 47.45 505,720 -1.88(-3.81%)
May 23, 2022 49.99 50.21 48.75 49.33 282,345 -0.43(-0.86%)
May 20, 2022 51.01 51.22 48.57 49.76 449,945 -0.63(-1.25%)
May 19, 2022 52.28 52.60 50.05 50.39 402,464 -1.98(-3.78%)
May 18, 2022 53.60 54.90 51.94 52.37 341,311 -1.71(-3.16%)
May 17, 2022 53.50 54.44 52.15 54.08 391,077 +1.49(+2.83%)
May 16, 2022 52.03 53.45 51.75 52.59 302,555 +0.24(+0.46%)
May 13, 2022 51.42 52.50 50.40 52.35 415,267 +1.21(+2.37%)
May 12, 2022 48.75 51.19 48.74 51.14 478,756 +1.79(+3.63%)
May 11, 2022 50.40 51.97 49.12 49.35 350,127 -1.73(-3.39%)
May 10, 2022 49.67 51.50 48.83 51.08 412,094 +1.91(+3.88%)
May 09, 2022 50.39 51.34 48.79 49.17 460,527 -2.04(-3.98%)
May 06, 2022 52.37 52.82 50.02 51.21 755,231 -1.83(-3.45%)
May 05, 2022 56.65 58.34 51.34 53.04 856,036 -3.68(-6.49%)
May 04, 2022 48.32 56.96 48.25 56.72 2,573,643 +13.49(+31.21%)
May 03, 2022 42.75 43.69 42.19 43.23 409,306 +0.83(+1.96%)
May 02, 2022 42.13 42.42 41.05 42.40 324,126 +0.30(+0.71%)
Apr 29, 2022 42.53 43.76 41.90 42.10 246,015 -0.88(-2.05%)
Apr 28, 2022 41.31 43.02 41.31 42.98 206,211 +1.34(+3.22%)
Apr 27, 2022 41.30 42.92 41.10 41.64 229,351 +0.39(+0.95%)
Apr 26, 2022 42.31 42.62 41.05 41.25 245,616 -1.53(-3.58%)
Apr 25, 2022 42.02 43.14 41.70 42.78 178,395 +0.42(+0.99%)
Apr 22, 2022 43.11 43.55 41.64 42.36 363,958 -0.36(-0.84%)
Apr 21, 2022 45.10 46.15 42.31 42.72 632,474 -2.33(-5.17%)
Apr 20, 2022 44.79 46.84 44.77 45.05 563,419 +0.40(+0.90%)
Apr 19, 2022 42.00 44.86 41.11 44.65 1,650,184 +8.04(+21.96%)
Apr 18, 2022 36.23 36.82 36.19 36.61 257,629 +0.09(+0.25%)
Apr 14, 2022 35.81 36.66 35.74 36.52 290,446 +0.92(+2.58%)
Apr 13, 2022 35.10 35.78 34.83 35.60 107,277 +0.77(+2.21%)
Apr 12, 2022 35.33 36.19 34.79 34.83 138,656 -0.36(-1.02%)
Apr 11, 2022 35.00 35.66 34.53 35.19 164,476 -0.12(-0.34%)
Apr 08, 2022 34.75 35.62 34.11 35.31 262,699 -0.09(-0.25%)
Apr 07, 2022 35.26 35.72 34.68 35.40 180,373 +0.05(+0.14%)
Apr 06, 2022 36.11 36.28 35.26 35.35 186,364 -1.05(-2.88%)
Apr 05, 2022 37.64 37.93 36.36 36.40 141,009 -1.34(-3.55%)
Apr 04, 2022 37.68 37.98 37.19 37.74 213,125 -0.18(-0.47%)
Apr 01, 2022 38.30 38.99 36.86 37.92 242,288 -0.15(-0.39%)
Mar 31, 2022 39.56 39.84 38.00 38.07 295,319 -1.51(-3.82%)
Mar 30, 2022 42.42 43.13 39.43 39.58 335,787 -2.90(-6.83%)
Mar 29, 2022 42.29 43.03 42.06 42.48 242,314 +0.62(+1.48%)
Mar 28, 2022 41.96 42.16 41.12 41.86 159,246 -0.12(-0.29%)
Mar 25, 2022 42.63 42.63 41.73 41.98 153,448 -0.53(-1.25%)
Mar 24, 2022 42.55 43.03 42.17 42.51 115,037 +0.17(+0.40%)
Mar 23, 2022 42.81 42.99 41.17 42.34 118,895 -0.61(-1.42%)
Mar 22, 2022 43.14 43.59 42.68 42.95 440,992 -0.04(-0.09%)
Mar 21, 2022 42.54 43.55 42.54 42.99 111,489 +0.10(+0.23%)
Mar 18, 2022 41.95 43.21 41.59 42.89 329,374 +0.95(+2.27%)
Mar 17, 2022 42.48 42.80 41.78 41.94 126,164 -0.81(-1.89%)
Mar 16, 2022 42.00 43.04 41.70 42.75 199,889 +0.93(+2.22%)
Mar 15, 2022 40.66 41.86 40.33 41.82 158,697 +1.30(+3.21%)
Mar 14, 2022 41.55 41.85 40.18 40.52 199,791 -1.07(-2.57%)
Mar 11, 2022 41.62 41.97 40.86 41.59 158,564 +0.41(+1.00%)
Mar 10, 2022 41.08 42.04 40.82 41.18 176,377 -0.42(-1.01%)
Mar 09, 2022 41.14 41.94 40.87 41.60 151,942 +1.12(+2.77%)
Mar 08, 2022 40.52 41.17 39.99 40.48 273,802 +0.04(+0.10%)
Mar 07, 2022 41.50 41.68 40.08 40.44 225,628 -1.13(-2.72%)
Mar 04, 2022 41.60 41.92 40.43 41.57 174,980 -0.54(-1.28%)
Mar 03, 2022 42.37 42.95 41.67 42.11 171,113 -0.06(-0.14%)
Mar 02, 2022 40.13 42.46 40.13 42.17 260,988 +2.27(+5.69%)
Mar 01, 2022 39.27 40.35 38.78 39.90 362,253 +0.61(+1.55%)
Feb 28, 2022 39.55 40.66 38.90 39.29 312,733 -0.88(-2.19%)
Feb 25, 2022 39.33 40.18 38.62 40.17 317,614 +0.98(+2.50%)
Feb 24, 2022 37.35 39.23 37.00 39.19 232,171 +0.16(+0.41%)
Feb 23, 2022 39.43 39.97 38.76 39.03 280,541 -0.15(-0.38%)
Feb 22, 2022 38.93 40.19 38.33 39.18 373,721 +0.02(+0.05%)
Feb 18, 2022 39.16 0 +0.31(+0.80%)
Feb 17, 2022 39.23 39.46 38.84 38.85 129,725 -0.91(-2.29%)
Feb 16, 2022 39.38 39.96 39.01 39.76 138,332 +0.03(+0.08%)
Feb 15, 2022 38.41 39.79 38.41 39.73 199,492 +1.66(+4.36%)
Feb 14, 2022 37.75 38.35 37.67 38.07 158,226 +0.01(+0.03%)
Feb 11, 2022 38.42 38.78 37.61 38.06 184,946 -0.51(-1.32%)
Feb 10, 2022 38.26 39.15 38.06 38.57 287,091 -0.08(-0.21%)
Feb 09, 2022 39.00 39.00 38.06 38.65 220,295 +0.15(+0.39%)
Feb 08, 2022 38.00 38.61 37.69 38.50 208,356 +0.49(+1.29%)
Feb 07, 2022 38.40 38.71 37.21 38.01 282,927 -0.19(-0.50%)
Feb 04, 2022 39.18 39.82 38.08 38.20 354,161 -1.11(-2.82%)
Feb 03, 2022 43.41 38.69 39.31 611,865 -4.50(-10.27%)
Feb 02, 2022 43.52 44.01 40.94 43.81 862,936 +2.11(+5.06%)
Feb 01, 2022 40.80 41.75 39.72 41.70 624,912 +1.18(+2.91%)
Jan 31, 2022 39.91 40.52 40.52 243,640 +0.37(+0.92%)
Jan 28, 2022 38.75 40.17 38.16 40.15 190,033 +1.33(+3.43%)
Jan 27, 2022 39.71 40.07 38.50 38.82 156,282 -0.19(-0.49%)
Jan 26, 2022 40.14 40.78 38.40 39.01 166,070 -0.44(-1.12%)
Jan 25, 2022 40.34 40.68 38.70 39.45 177,747 -1.49(-3.64%)
Jan 24, 2022 40.35 41.05 38.94 40.94 235,341 -0.07(-0.17%)
Jan 21, 2022 41.55 43.23 41.00 41.01 212,376 -1.29(-3.05%)
Jan 20, 2022 42.15 43.82 41.63 42.30 233,065 +0.15(+0.36%)
Jan 19, 2022 46.17 46.17 42.08 42.15 404,079 -4.02(-8.71%)
Jan 18, 2022 45.50 46.68 45.30 46.17 258,073 +0.60(+1.32%)
Jan 14, 2022 45.57 0 +0.28(+0.62%)
Jan 13, 2022 45.19 45.65 44.85 45.29 167,721 +0.45(+1.00%)
Jan 12, 2022 45.34 45.37 44.37 44.84 186,061 -0.07(-0.16%)
Jan 11, 2022 44.00 45.10 43.84 44.91 205,260 +0.73(+1.65%)
Jan 10, 2022 43.88 44.20 42.68 44.18 185,222 +0.10(+0.23%)
Jan 07, 2022 45.10 45.41 44.05 44.08 135,990 -1.02(-2.26%)
Jan 06, 2022 45.41 46.09 44.93 45.10 154,820 -0.26(-0.57%)
Jan 05, 2022 47.38 47.99 45.20 45.36 296,313 -1.78(-3.78%)
Jan 04, 2022 46.69 47.53 46.50 47.14 305,387 +1.52(+3.33%)
Jan 03, 2022 45.62 45.62 44.20 45.62 252,190 +1.67(+3.80%)
Dec 31, 2021 44.57 44.91 43.81 43.95 92,483 -0.73(-1.63%)
Dec 30, 2021 45.55 46.41 44.68 44.68 135,934 -0.87(-1.91%)
Dec 29, 2021 44.21 45.58 44.03 45.55 250,036 +1.38(+3.12%)
Dec 28, 2021 44.88 44.97 43.71 44.17 140,832 -0.59(-1.32%)
Dec 27, 2021 43.09 44.80 42.80 44.76 324,665 +2.04(+4.78%)
Dec 23, 2021 42.66 43.15 42.63 42.72 126,009 +0.13(+0.31%)
Dec 22, 2021 42.94 42.98 42.23 42.59 188,818 -0.04(-0.09%)
Dec 21, 2021 41.79 43.17 41.79 42.63 173,075 +1.35(+3.27%)
Dec 20, 2021 40.34 41.48 39.93 41.28 354,109 +0.34(+0.83%)
Dec 17, 2021 41.41 41.80 40.64 40.94 405,206 -0.66(-1.59%)
Dec 16, 2021 42.60 42.88 41.41 41.60 279,586 -0.78(-1.84%)
Dec 15, 2021 41.61 42.50 41.32 42.38 223,940 +0.75(+1.80%)
Dec 14, 2021 41.79 42.13 41.13 41.63 140,921 -0.28(-0.67%)
Dec 13, 2021 42.80 43.18 41.86 41.91 145,880 -0.96(-2.24%)
Dec 10, 2021 43.38 43.51 42.15 42.87 219,221 +0.43(+1.01%)
Dec 09, 2021 43.43 43.77 42.41 42.44 148,997 -1.29(-2.95%)
Dec 08, 2021 44.22 44.84 43.18 43.73 152,866 -0.15(-0.34%)
Dec 07, 2021 43.21 44.11 43.05 43.88 166,334 +1.18(+2.76%)
Dec 06, 2021 43.68 43.95 42.70 42.70 201,186 -0.53(-1.23%)
Dec 03, 2021 42.89 43.50 41.88 43.23 188,856 +0.39(+0.91%)
Dec 02, 2021 42.50 43.29 42.04 42.84 176,222 +0.41(+0.97%)
Dec 01, 2021 42.00 43.16 41.71 42.43 335,076 +1.03(+2.49%)
Nov 30, 2021 40.24 41.67 40.05 41.40 354,801 +0.77(+1.90%)
Nov 29, 2021 40.62 41.08 39.95 40.63 207,186 +0.20(+0.49%)
Nov 26, 2021 41.23 41.46 39.36 40.43 188,360 -1.53(-3.65%)
Nov 24, 2021 41.66 42.31 41.36 41.96 107,923 +0.18(+0.43%)
Nov 23, 2021 42.01 42.66 41.64 41.78 132,621 -0.39(-0.92%)
Nov 22, 2021 42.29 43.49 42.12 42.17 168,192 -0.01(-0.02%)
Nov 19, 2021 42.39 43.08 41.94 42.18 184,977 -0.68(-1.59%)
Nov 18, 2021 42.56 42.91 41.90 42.86 160,021 +0.36(+0.85%)
Nov 17, 2021 43.79 44.15 42.19 42.50 144,718 -1.51(-3.43%)
Nov 16, 2021 42.81 44.02 42.58 44.01 236,888 +0.92(+2.14%)
Nov 15, 2021 43.63 43.63 42.30 43.09 158,401 -0.60(-1.37%)
Nov 12, 2021 44.61 44.83 43.31 43.69 93,821 -0.62(-1.40%)
Nov 11, 2021 43.72 44.61 43.72 44.31 117,838 +0.49(+1.12%)
Nov 10, 2021 44.53 43.82 233,313 -1.02(-2.27%)
Nov 09, 2021 44.81 45.50 44.65 44.84 180,156 -0.20(-0.44%)
Nov 08, 2021 46.56 47.00 44.92 45.04 257,757 -1.54(-3.31%)
Nov 05, 2021 46.00 47.06 44.74 46.58 725,664 -0.39(-0.83%)
Nov 04, 2021 41.91 47.14 41.91 46.97 1,178,989 +5.10(+12.18%)
Nov 03, 2021 41.41 44.00 40.26 41.87 858,655 +4.81(+12.98%)
Nov 02, 2021 36.68 37.06 36.55 37.06 173,462 +0.41(+1.12%)
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.