Indicators

Super Micro Computer (NQ: SMCI )

887.89 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29.42	29.75	28.03	28.21	561,108	-1.44(-4.86%)
Nov 27, 2020	29.16	29.91	29.16	29.65	247,000	+0.34(+1.16%)
Nov 25, 2020	28.78	29.50	28.78	29.31	275,700	+0.22(+0.76%)
Nov 24, 2020	29.85	29.85	28.80	29.09	458,605	-0.27(-0.90%)
Nov 23, 2020	29.89	30.00	29.30	29.36	353,464	-0.59(-1.95%)
Nov 20, 2020	29.66	30.00	29.65	29.94	402,500	-0.02(-0.07%)
Nov 19, 2020	29.72	30.00	29.53	29.96	251,138	+0.40(+1.35%)
Nov 18, 2020	29.58	30.00	29.50	29.56	352,662	+0.06(+0.20%)
Nov 17, 2020	28.90	29.85	28.90	29.50	270,285	+0.01(+0.03%)
Nov 16, 2020	29.50	30.00	29.33	29.49	385,501	-0.04(-0.14%)
Nov 13, 2020	28.51	29.74	28.50	29.53	342,400	+0.98(+3.43%)
Nov 12, 2020	28.25	28.71	28.23	28.55	239,027	+0.05(+0.19%)
Nov 11, 2020	27.98	28.81	27.91	28.50	336,603	+0.72(+2.59%)
Nov 10, 2020	27.67	28.33	27.53	27.77	367,333	+0.07(+0.27%)
Nov 09, 2020	28.23	29.95	27.69	27.70	489,793	-0.27(-0.97%)
Nov 06, 2020	27.80	28.50	27.80	27.97	417,900	-0.72(-2.51%)
Nov 05, 2020	28.47	28.72	27.33	28.69	387,207	+0.31(+1.09%)
Nov 04, 2020	26.87	28.88	26.22	28.38	1,194,951	+5.17(+22.27%)
Nov 03, 2020	23.56	23.56	22.96	23.21	468,502	+0.21(+0.91%)

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.