Indicators

Super Micro Computer (NQ: SMCI )

887.89 -16.51 (-1.83%)

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 (%)
Jul 31, 2023	335.15	336.30	321.02	330.27	2,355,703	-4.23(-1.26%)
Jul 28, 2023	334.49	337.79	324.84	334.50	2,046,288	+7.16(+2.19%)
Jul 27, 2023	325.00	336.64	321.01	327.34	3,227,817	+9.98(+3.14%)
Jul 26, 2023	319.53	323.63	307.19	317.36	2,355,500	-3.99(-1.24%)
Jul 25, 2023	309.16	323.99	309.16	321.35	2,349,565	+11.98(+3.87%)
Jul 24, 2023	303.50	312.76	294.73	309.37	2,903,723	+6.22(+2.05%)
Jul 21, 2023	309.00	315.16	296.01	303.15	4,018,513	+0.20(+0.07%)
Jul 20, 2023	298.74	307.97	281.34	302.95	4,928,073	-0.72(-0.24%)
Jul 19, 2023	324.00	329.07	296.40	303.67	4,398,665	-14.73(-4.63%)
Jul 18, 2023	302.50	319.37	296.15	318.40	2,663,897	+16.35(+5.41%)
Jul 17, 2023	299.10	305.11	292.19	302.05	2,551,252	+6.67(+2.26%)
Jul 14, 2023	298.00	306.85	288.44	295.38	3,756,959	+1.33(+0.45%)
Jul 13, 2023	280.26	295.39	279.21	294.05	3,062,921	+17.41(+6.29%)
Jul 12, 2023	273.05	278.00	265.21	276.64	2,774,864	+5.69(+2.10%)
Jul 11, 2023	275.17	282.90	262.54	270.95	2,931,048	+1.02(+0.38%)
Jul 10, 2023	262.00	270.20	253.31	269.93	2,509,024	+9.92(+3.82%)
Jul 07, 2023	255.00	267.77	254.55	260.01	2,871,218	+9.48(+3.78%)
Jul 06, 2023	252.99	256.00	245.10	250.53	1,758,376	-4.47(-1.75%)
Jul 05, 2023	248.00	263.38	247.95	255.00	2,061,300	+5.80(+2.33%)

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.