Indicators

Super Micro Computer (NQ: SMCI )

847.38 UNCHANGED

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 (%)
Feb 26, 2021	32.33	33.23	32.05	32.63	353,300	+0.13(+0.40%)
Feb 25, 2021	33.34	33.70	32.50	32.50	280,659	-1.20(-3.56%)
Feb 24, 2021	32.38	33.98	32.38	33.70	312,561	+1.06(+3.25%)
Feb 23, 2021	31.05	32.94	30.59	32.64	673,547	+0.86(+2.71%)
Feb 22, 2021	31.32	32.22	31.20	31.78	273,024	+0.10(+0.32%)
Feb 19, 2021	31.74	32.12	31.34	31.68	210,200	+0.05(+0.16%)
Feb 18, 2021	31.43	31.86	31.34	31.63	188,557	+0.11(+0.33%)
Feb 17, 2021	31.40	32.05	31.01	31.52	179,639	-0.41(-1.27%)
Feb 16, 2021	32.35	32.94	31.79	31.93	284,691	-0.02(-0.06%)
Feb 12, 2021	32.51	33.50	31.53	31.95	650,800	-2.27(-6.63%)
Feb 11, 2021	33.56	34.62	33.56	34.22	220,329	+0.50(+1.48%)
Feb 10, 2021	34.10	34.18	33.46	33.72	159,173	-0.18(-0.53%)
Feb 09, 2021	33.80	34.08	33.30	33.90	192,884	+0.10(+0.30%)
Feb 08, 2021	31.96	33.85	31.95	33.80	420,643	+1.85(+5.79%)
Feb 05, 2021	32.71	32.71	31.03	31.95	364,800	-0.95(-2.89%)
Feb 04, 2021	33.33	33.58	32.42	32.90	209,551	-0.13(-0.39%)
Feb 03, 2021	32.50	34.74	32.50	33.03	455,394	+1.28(+4.03%)
Feb 02, 2021	31.84	32.10	31.41	31.75	309,258	+0.21(+0.67%)

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.