Indicators

Super Micro Computer (NQ: SMCI )

873.27 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.94	26.28	24.94	25.96	776,800	+0.63(+2.49%)
May 28, 2020	25.59	25.92	25.24	25.33	209,026	-0.56(-2.16%)
May 27, 2020	25.52	25.97	24.95	25.89	378,056	+0.59(+2.33%)
May 26, 2020	25.20	25.84	25.18	25.30	281,853	+0.60(+2.43%)
May 22, 2020	25.09	25.09	24.13	24.70	298,200	-0.46(-1.83%)
May 21, 2020	25.23	25.52	24.89	25.16	218,988	-0.44(-1.72%)
May 20, 2020	25.20	25.84	25.10	25.60	227,166	+0.81(+3.27%)
May 19, 2020	24.50	25.30	24.49	24.79	336,953	+0.38(+1.56%)
May 18, 2020	23.58	24.66	23.48	24.41	310,088	+1.12(+4.81%)
May 15, 2020	23.00	23.83	22.78	23.29	232,300	-0.06(-0.26%)
May 14, 2020	22.92	23.48	22.34	23.35	202,913	+0.06(+0.26%)
May 13, 2020	24.00	24.46	23.19	23.29	293,169	-0.69(-2.88%)
May 12, 2020	25.78	25.78	23.94	23.98	367,819	-1.67(-6.51%)
May 11, 2020	25.42	25.84	24.37	25.65	332,329	+0.23(+0.90%)
May 08, 2020	23.50	26.89	23.01	25.42	751,200	+3.04(+13.58%)
May 07, 2020	22.30	22.89	21.92	22.38	552,665	+0.36(+1.63%)
May 06, 2020	22.68	22.82	21.92	22.02	169,540	-0.45(-2.00%)
May 05, 2020	22.59	23.39	22.07	22.47	291,655	+0.14(+0.63%)
May 04, 2020	22.22	22.66	21.86	22.33	237,487	+0.10(+0.45%)

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.