Indicators

Super Micro Computer (NQ: SMCI )

819.29 -11.06 (-1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	291.51	293.34	280.17	284.26	2,104,416	-7.19(-2.47%)
Dec 28, 2023	293.61	297.25	290.64	291.45	1,261,536	-3.55(-1.20%)
Dec 27, 2023	298.00	299.00	290.85	295.00	1,410,652	+0.67(+0.23%)
Dec 26, 2023	290.91	296.71	287.44	294.33	2,427,041	+4.61(+1.59%)
Dec 22, 2023	307.57	309.25	285.05	289.72	4,439,508	-14.46(-4.75%)
Dec 21, 2023	308.94	313.98	300.73	304.18	2,501,740	+2.10(+0.70%)
Dec 20, 2023	315.51	320.62	301.08	302.08	3,115,908	-13.86(-4.39%)
Dec 19, 2023	315.00	321.34	308.01	315.94	3,997,336	-6.25(-1.94%)
Dec 18, 2023	304.42	327.55	302.94	322.19	5,739,145	+22.08(+7.36%)
Dec 15, 2023	295.00	301.91	292.46	300.11	3,752,734	+5.71(+1.94%)
Dec 14, 2023	278.00	296.33	277.90	294.40	4,533,656	+21.08(+7.71%)
Dec 13, 2023	267.00	275.61	262.50	273.32	2,722,074	+7.95(+3.00%)
Dec 12, 2023	261.57	268.55	258.25	265.37	2,176,129	+3.11(+1.19%)
Dec 11, 2023	263.04	270.70	257.02	262.26	3,128,857	-10.39(-3.81%)
Dec 08, 2023	255.00	274.20	254.61	272.65	3,157,504	+16.50(+6.44%)
Dec 07, 2023	255.50	258.50	251.29	256.15	2,397,794	+2.73(+1.08%)
Dec 06, 2023	267.50	268.06	253.37	253.42	2,856,026	-9.54(-3.63%)
Dec 05, 2023	263.45	269.94	259.71	262.96	2,552,763	-3.39(-1.27%)
Dec 04, 2023	267.20	269.16	256.81	266.35	2,957,569	-3.28(-1.22%)

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.