Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.60	35.62	34.70	34.74	174,501	-1.24(-3.45%)
May 27, 2021	35.50	36.39	35.50	35.98	371,784	+0.32(+0.90%)
May 26, 2021	35.52	35.88	35.40	35.66	122,933	+0.19(+0.54%)
May 25, 2021	35.88	36.11	35.47	35.47	194,177	-0.46(-1.28%)
May 24, 2021	35.67	36.03	35.50	35.93	148,396	+0.27(+0.76%)
May 21, 2021	36.01	36.40	35.58	35.66	169,925	-0.24(-0.67%)
May 20, 2021	35.71	35.91	35.43	35.90	123,647	+0.10(+0.28%)
May 19, 2021	35.46	35.96	35.21	35.80	158,869	-0.15(-0.42%)
May 18, 2021	35.66	36.50	35.66	35.95	181,220	-0.18(-0.50%)
May 17, 2021	35.92	36.31	35.66	36.13	109,248	-0.13(-0.36%)
May 14, 2021	34.82	36.64	34.80	36.26	222,633	+1.69(+4.89%)
May 13, 2021	33.75	34.76	33.48	34.57	206,440	+0.92(+2.73%)
May 12, 2021	33.69	34.25	33.54	33.65	194,143	-0.54(-1.58%)
May 11, 2021	34.68	34.68	33.87	34.19	167,908	-0.98(-2.79%)
May 10, 2021	36.45	36.45	35.14	35.17	205,727	-1.22(-3.35%)
May 07, 2021	36.02	36.91	35.62	36.39	163,946	+0.22(+0.61%)
May 06, 2021	36.32	36.56	35.08	36.17	227,908	-0.09(-0.25%)
May 05, 2021	35.59	36.96	35.20	36.26	272,757	-0.32(-0.87%)
May 04, 2021	36.97	37.34	36.38	36.58	246,582	-0.68(-1.83%)

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.