Skip to main content

Super Micro Computer (NQ: SMCI )

1,010.03 -13.26 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 100.92 103.00 97.86 97.97 1,741,170 -3.16(-3.12%)
Feb 27, 2023 98.86 103.98 98.70 101.13 1,889,545 +2.97(+3.03%)
Feb 24, 2023 92.48 98.36 91.96 98.16 1,945,117 +3.89(+4.13%)
Feb 23, 2023 89.33 94.95 89.30 94.27 1,832,562 +7.56(+8.72%)
Feb 22, 2023 87.59 88.72 85.61 86.71 870,966 -1.35(-1.53%)
Feb 21, 2023 90.50 93.23 87.91 88.06 1,120,044 -3.92(-4.26%)
Feb 17, 2023 95.08 95.72 90.66 91.98 1,386,917 -3.90(-4.07%)
Feb 16, 2023 92.68 97.96 92.06 95.88 1,697,251 +2.88(+3.10%)
Feb 15, 2023 93.02 93.84 91.69 93.00 1,051,925 +0.12(+0.13%)
Feb 14, 2023 89.83 94.83 89.04 92.88 1,517,187 +2.35(+2.60%)
Feb 13, 2023 89.45 91.55 87.60 90.53 1,079,408 +0.51(+0.57%)
Feb 10, 2023 86.00 90.92 85.77 90.02 1,397,942 +3.02(+3.47%)
Feb 09, 2023 86.90 93.88 86.55 87.00 2,464,998 +1.78(+2.09%)
Feb 08, 2023 82.68 87.49 82.33 85.22 1,757,670 +3.24(+3.95%)
Feb 07, 2023 83.16 84.78 80.00 81.98 876,022 -1.23(-1.48%)
Feb 06, 2023 83.50 84.40 81.80 83.21 877,593 -1.13(-1.34%)
Feb 03, 2023 81.00 85.85 80.68 84.34 1,401,063 +2.46(+3.00%)
Feb 02, 2023 80.27 84.54 79.82 81.88 1,517,657 +2.14(+2.68%)
Feb 01, 2023 72.00 80.77 70.11 79.74 3,201,969 +7.41(+10.24%)
Jan 31, 2023 72.55 73.93 72.05 72.33 1,558,169 +0.20(+0.28%)
Jan 30, 2023 73.07 75.06 71.63 72.13 1,147,842 -2.17(-2.92%)
Jan 27, 2023 75.74 76.38 73.92 74.30 904,998 -1.97(-2.58%)
Jan 26, 2023 79.40 79.74 76.01 76.27 719,641 -1.04(-1.35%)
Jan 25, 2023 77.18 78.07 74.60 77.31 1,041,507 -0.94(-1.20%)
Jan 24, 2023 73.21 78.47 72.37 78.25 1,273,481 +4.50(+6.10%)
Jan 23, 2023 72.96 74.92 71.51 73.75 1,182,172 +1.77(+2.46%)
Jan 20, 2023 71.50 72.92 70.86 71.98 1,398,970 +1.12(+1.58%)
Jan 19, 2023 76.49 76.75 69.02 70.86 4,909,145 -8.01(-10.16%)
Jan 18, 2023 85.99 86.82 78.64 78.87 1,527,880 -5.94(-7.00%)
Jan 17, 2023 80.55 84.91 80.20 84.81 1,169,651 +4.23(+5.24%)
Jan 13, 2023 79.61 82.15 79.55 80.58 667,993 +0.13(+0.16%)
Jan 12, 2023 76.45 80.82 75.66 80.45 1,079,222 +4.84(+6.40%)
Jan 11, 2023 78.31 78.70 74.04 75.61 2,121,065 -2.76(-3.52%)
Jan 10, 2023 81.00 81.50 75.11 78.37 4,152,748 -6.40(-7.55%)
Jan 09, 2023 85.95 92.80 84.66 84.77 2,619,279 +0.38(+0.45%)
Jan 06, 2023 81.45 85.12 80.53 84.39 1,033,050 +4.14(+5.16%)
Jan 05, 2023 81.52 81.56 79.63 80.25 1,097,415 -2.00(-2.43%)
Jan 04, 2023 84.61 87.74 82.06 82.25 1,448,962 -1.61(-1.92%)
Jan 03, 2023 83.08 85.25 81.94 83.86 815,174 +1.76(+2.14%)
Dec 30, 2022 80.53 82.80 79.52 82.10 639,186 +0.19(+0.23%)
Dec 29, 2022 81.79 83.34 81.10 81.91 864,273 +1.31(+1.63%)
Dec 28, 2022 82.35 84.35 80.56 80.60 899,485 -2.29(-2.76%)
Dec 27, 2022 82.51 83.98 82.19 82.89 789,819 +0.70(+0.85%)
Dec 23, 2022 81.95 82.35 80.13 82.19 966,232 +0.19(+0.23%)
Dec 22, 2022 83.06 83.38 79.47 82.00 1,299,093 -1.87(-2.23%)
Dec 21, 2022 84.02 85.29 82.69 83.87 8,430,911 +0.56(+0.67%)
Dec 20, 2022 83.32 85.85 82.60 83.31 3,338,492 +5.02(+6.41%)
Dec 19, 2022 80.67 81.38 77.47 78.29 1,131,056 -2.44(-3.02%)
Dec 16, 2022 80.24 82.36 78.80 80.73 1,328,163 +0.15(+0.19%)
Dec 15, 2022 88.33 88.74 78.87 80.58 1,660,862 -9.46(-10.51%)
Dec 14, 2022 90.50 91.55 87.93 90.04 1,011,106 +0.03(+0.03%)
Dec 13, 2022 92.72 93.00 88.77 90.01 839,825 +0.85(+0.95%)
Dec 12, 2022 85.15 89.48 84.28 89.16 725,001 +5.14(+6.12%)
Dec 09, 2022 85.38 86.50 83.30 84.02 662,460 -1.59(-1.86%)
Dec 08, 2022 86.32 89.97 85.14 85.61 1,030,343 -0.49(-0.57%)
Dec 07, 2022 84.67 87.16 82.77 86.10 666,675 -0.18(-0.21%)
Dec 06, 2022 83.35 86.43 81.03 86.28 987,486 +2.97(+3.56%)
Dec 05, 2022 86.50 86.67 82.56 83.31 840,868 -3.39(-3.91%)
Dec 02, 2022 88.69 89.50 85.35 86.70 843,691 -3.81(-4.21%)
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.