Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 30, 2020 28.49 28.57 27.51 28.39 1,040,306 +0.15(+0.53%)
Jun 29, 2020 28.17 28.40 27.53 28.24 625,436 +0.12(+0.43%)
Jun 26, 2020 30.94 31.40 27.56 28.12 6,582,700 -2.91(-9.38%)
Jun 25, 2020 30.66 31.76 30.45 31.03 948,973 +0.42(+1.37%)
Jun 24, 2020 31.49 31.69 30.21 30.61 643,734 -0.66(-2.11%)
Jun 23, 2020 31.34 31.90 30.97 31.27 1,397,388 +0.24(+0.77%)
Jun 22, 2020 32.42 32.44 30.52 31.03 1,182,515 -1.28(-3.96%)
Jun 19, 2020 31.87 33.30 31.79 32.31 4,284,200 +0.89(+2.83%)
Jun 18, 2020 31.54 32.00 30.80 31.42 1,293,580 -0.35(-1.10%)
Jun 17, 2020 31.41 32.49 31.41 31.77 1,673,298 +0.62(+1.99%)
Jun 16, 2020 31.53 32.45 30.73 31.15 843,527 -0.14(-0.45%)
Jun 15, 2020 29.48 31.50 29.41 31.29 1,543,850 +2.07(+7.08%)
Jun 12, 2020 28.63 29.45 28.19 29.22 419,600 +1.20(+4.28%)
Jun 11, 2020 28.90 28.90 27.71 28.02 764,958 -1.08(-3.71%)
Jun 10, 2020 29.65 29.91 28.56 29.10 358,871 -0.52(-1.76%)
Jun 09, 2020 29.71 30.10 29.06 29.62 388,689 -0.09(-0.30%)
Jun 08, 2020 29.26 30.26 29.24 29.71 911,696 +1.10(+3.84%)
Jun 05, 2020 28.63 29.80 28.08 28.61 609,900 +0.86(+3.10%)
Jun 04, 2020 27.61 27.98 27.50 27.75 381,373 +0.02(+0.07%)
Jun 03, 2020 27.96 27.96 27.29 27.73 388,587 +0.27(+0.98%)
Jun 02, 2020 26.76 27.55 26.18 27.46 499,626 +0.91(+3.43%)
Jun 01, 2020 26.37 26.79 26.18 26.55 344,913 +0.59(+2.27%)
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%)
May 01, 2020 22.26 22.74 22.13 22.23 124,400 -0.67(-2.93%)
Apr 30, 2020 23.37 23.37 22.50 22.90 216,698 -0.57(-2.43%)
Apr 29, 2020 23.45 23.93 23.15 23.47 204,199 +0.70(+3.07%)
Apr 28, 2020 22.63 23.37 22.07 22.77 332,725 +0.54(+2.43%)
Apr 27, 2020 21.85 22.46 21.80 22.23 232,246 +0.53(+2.44%)
Apr 24, 2020 21.75 21.94 21.21 21.70 207,000 +0.08(+0.37%)
Apr 23, 2020 21.71 22.02 21.30 21.62 207,368 +0.16(+0.75%)
Apr 22, 2020 21.39 21.71 21.05 21.46 102,160 +0.48(+2.29%)
Apr 21, 2020 21.53 21.53 20.27 20.98 115,605 -0.71(-3.27%)
Apr 20, 2020 21.82 21.90 21.13 21.69 111,629 -0.08(-0.37%)
Apr 17, 2020 22.10 22.59 21.42 21.77 178,100 +0.17(+0.79%)
Apr 16, 2020 21.76 21.89 21.04 21.60 176,698 -0.01(-0.05%)
Apr 15, 2020 21.50 21.99 21.19 21.61 169,014 -0.29(-1.32%)
Apr 14, 2020 21.66 22.46 21.66 21.90 153,041 +0.61(+2.87%)
Apr 13, 2020 21.45 21.65 20.49 21.29 178,720 -0.19(-0.88%)
Apr 09, 2020 21.33 21.91 20.61 21.48 228,200 +0.55(+2.63%)
Apr 08, 2020 20.51 21.12 20.07 20.93 200,333 +0.65(+3.21%)
Apr 07, 2020 20.80 20.98 19.90 20.28 303,132 +0.07(+0.35%)
Apr 06, 2020 20.81 21.39 19.75 20.21 247,799 +0.03(+0.15%)
Apr 03, 2020 20.62 21.72 19.63 20.18 287,400 -0.71(-3.40%)
Apr 02, 2020 20.56 21.25 19.48 20.89 188,362 +0.43(+2.10%)
Apr 01, 2020 20.46 21.00 19.91 20.46 292,734 -0.82(-3.85%)
Mar 31, 2020 20.89 21.48 20.82 21.28 160,032 +0.39(+1.87%)
Mar 30, 2020 20.55 21.16 20.20 20.89 193,007 +0.52(+2.55%)
Mar 27, 2020 21.02 21.44 20.02 20.37 151,900 -1.36(-6.26%)
Mar 26, 2020 20.84 22.31 20.62 21.73 387,625 +1.06(+5.13%)
Mar 25, 2020 18.75 21.13 18.55 20.67 284,356 +1.86(+9.89%)
Mar 24, 2020 17.75 18.81 17.30 18.81 246,399 +2.04(+12.16%)
Mar 23, 2020 17.00 17.37 16.32 16.77 646,808 -0.11(-0.65%)
Mar 20, 2020 16.38 18.29 16.38 16.88 465,300 +0.78(+4.84%)
Mar 19, 2020 15.82 16.99 15.82 16.10 837,259 +0.12(+0.75%)
Mar 18, 2020 17.89 18.41 15.76 15.98 363,976 -3.14(-16.42%)
Mar 17, 2020 17.55 19.37 17.00 19.12 525,538 +1.74(+10.01%)
Mar 16, 2020 20.00 20.38 17.02 17.38 1,183,387 -5.54(-24.17%)
Mar 13, 2020 22.75 23.00 21.17 22.92 495,500 +0.72(+3.24%)
Mar 12, 2020 23.01 23.44 21.50 22.20 692,393 -2.04(-8.42%)
Mar 11, 2020 23.84 24.75 23.51 24.24 521,198 -0.14(-0.57%)
Mar 10, 2020 23.52 24.65 23.36 24.38 385,234 +1.34(+5.82%)
Mar 09, 2020 23.57 24.70 22.66 23.04 557,248 -2.22(-8.79%)
Mar 06, 2020 25.30 26.09 24.64 25.26 397,300 -0.63(-2.43%)
Mar 05, 2020 26.24 26.95 25.69 25.89 534,013 -0.78(-2.92%)
Mar 04, 2020 26.51 27.23 26.27 26.67 393,242 +0.58(+2.20%)
Mar 03, 2020 26.11 26.91 25.52 26.09 308,072 -0.05(-0.21%)
Mar 02, 2020 25.61 26.18 25.39 26.15 295,357 +0.77(+3.03%)
Feb 28, 2020 25.00 25.41 24.60 25.38 396,000 -0.38(-1.46%)
Feb 27, 2020 26.00 26.40 25.12 25.75 524,530 -0.78(-2.92%)
Feb 26, 2020 26.28 27.20 26.16 26.53 257,267 +0.16(+0.61%)
Feb 25, 2020 26.85 26.98 26.22 26.37 287,639 -0.58(-2.15%)
Feb 24, 2020 26.49 27.50 26.28 26.95 280,367 -0.79(-2.85%)
Feb 21, 2020 27.45 28.05 27.33 27.74 341,900 -0.12(-0.43%)
Feb 20, 2020 27.56 28.00 27.20 27.86 324,649 +0.30(+1.09%)
Feb 19, 2020 27.65 27.70 27.08 27.56 235,659 +0.03(+0.11%)
Feb 18, 2020 27.57 28.24 27.00 27.53 275,779 -0.49(-1.75%)
Feb 14, 2020 28.70 28.71 27.84 28.02 363,400 -0.67(-2.34%)
Feb 13, 2020 28.56 29.07 28.22 28.69 296,814 -0.35(-1.21%)
Feb 12, 2020 28.73 29.17 28.37 29.04 411,351 +0.05(+0.17%)
Feb 11, 2020 27.95 29.09 27.85 28.99 475,347 -0.12(-0.40%)
Feb 10, 2020 27.50 29.27 27.44 29.11 293,594 +1.55(+5.64%)
Feb 07, 2020 27.41 28.74 24.50 27.55 768,000 -0.71(-2.51%)
Feb 06, 2020 29.52 29.68 28.07 28.26 247,326 -1.20(-4.07%)
Feb 05, 2020 29.22 29.57 29.22 29.46 155,249 +0.25(+0.86%)
Feb 04, 2020 29.01 29.25 28.70 29.21 214,075 +0.55(+1.92%)
Feb 03, 2020 27.96 29.00 27.96 28.66 167,852 +0.70(+2.50%)
Jan 31, 2020 28.62 28.84 27.74 27.96 137,400 -0.79(-2.75%)
Jan 30, 2020 29.00 29.06 28.17 28.75 248,262 -0.03(-0.10%)
Jan 29, 2020 28.71 29.22 28.58 28.78 160,236 -0.03(-0.10%)
Jan 28, 2020 28.81 29.01 28.70 28.81 96,356 +0.10(+0.35%)
Jan 27, 2020 28.71 28.85 28.12 28.71 157,170 -0.23(-0.79%)
Jan 24, 2020 29.29 29.30 28.64 28.94 174,600 +0.15(+0.52%)
Jan 23, 2020 29.11 29.12 28.48 28.79 114,550 -0.33(-1.13%)
Jan 22, 2020 28.75 29.42 28.51 29.12 324,096 +0.53(+1.85%)
Jan 21, 2020 28.62 29.00 28.33 28.59 241,301 -0.08(-0.28%)
Jan 17, 2020 28.70 28.80 28.23 28.67 353,600 +0.06(+0.21%)
Jan 16, 2020 28.50 29.00 28.00 28.61 668,824 +0.91(+3.29%)
Jan 15, 2020 27.10 28.00 26.85 27.70 413,462 +0.70(+2.59%)
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.