Indicators

Super Micro Computer (NQ: SMCI )

904.40 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.26	55.15	52.55	54.01	548,187	+0.88(+1.66%)
Jul 28, 2022	51.81	53.30	50.26	53.13	380,334	+1.75(+3.41%)
Jul 27, 2022	51.69	51.75	50.86	51.38	417,299	-0.32(-0.62%)
Jul 26, 2022	52.40	53.45	51.31	51.70	405,042	-0.78(-1.49%)
Jul 25, 2022	51.06	52.57	50.61	52.48	443,766	+1.76(+3.47%)
Jul 22, 2022	50.92	52.31	50.41	50.72	621,677	-0.91(-1.76%)
Jul 21, 2022	53.81	53.99	50.19	51.63	2,105,882	+6.06(+13.30%)
Jul 20, 2022	44.25	45.82	43.60	45.57	441,489	+1.81(+4.14%)
Jul 19, 2022	43.09	44.59	42.81	43.76	326,736	+1.26(+2.96%)
Jul 18, 2022	42.72	43.50	42.40	42.50	373,155	+0.34(+0.81%)
Jul 15, 2022	42.28	42.66	41.33	42.16	378,878	+1.11(+2.70%)
Jul 14, 2022	40.61	41.12	39.63	41.05	257,142	-0.05(-0.12%)
Jul 13, 2022	40.42	41.45	39.95	41.10	221,216	+0.42(+1.03%)
Jul 12, 2022	40.29	41.23	40.25	40.68	251,717	+0.32(+0.79%)
Jul 11, 2022	40.34	40.68	39.96	40.36	218,723	-0.10(-0.25%)
Jul 08, 2022	40.16	40.93	39.78	40.46	230,733	+0.08(+0.20%)
Jul 07, 2022	39.62	40.70	39.62	40.38	331,223	+1.28(+3.27%)
Jul 06, 2022	38.78	39.31	37.76	39.10	350,080	+0.11(+0.28%)
Jul 05, 2022	38.34	38.99	37.01	38.99	401,769	-0.14(-0.36%)

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.