Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Super Micro Computer (NQ: SMCI )

822.64 +3.35 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 91.44 91.49 85.70 90.23 1,239,719 -1.26(-1.38%)
Nov 29, 2022 92.44 94.89 89.84 91.49 916,868 -1.01(-1.09%)
Nov 28, 2022 93.00 95.22 91.86 92.50 964,668 -1.37(-1.46%)
Nov 25, 2022 91.87 94.99 91.55 93.87 641,752 +2.65(+2.91%)
Nov 23, 2022 88.24 91.74 87.64 91.22 890,152 +3.50(+3.99%)
Nov 22, 2022 83.91 87.92 83.04 87.72 701,965 +3.81(+4.54%)
Nov 21, 2022 86.00 86.49 83.38 83.91 526,748 -2.58(-2.98%)
Nov 18, 2022 88.61 88.61 84.25 86.49 933,411 -0.53(-0.61%)
Nov 17, 2022 82.50 88.03 82.50 87.02 1,029,812 +4.85(+5.90%)
Nov 16, 2022 86.96 87.72 81.28 82.17 981,367 -4.72(-5.43%)
Nov 15, 2022 85.25 89.69 84.00 86.89 1,197,876 +4.96(+6.05%)
Nov 14, 2022 82.94 84.09 80.60 81.93 917,252 -1.54(-1.84%)
Nov 11, 2022 81.88 86.15 81.41 83.47 1,395,021 +2.75(+3.41%)
Nov 10, 2022 80.86 81.11 78.54 80.72 796,253 +4.23(+5.53%)
Nov 09, 2022 78.62 81.12 76.21 76.49 595,222 -1.82(-2.32%)
Nov 08, 2022 78.50 79.90 77.05 78.31 740,022 +1.16(+1.50%)
Nov 07, 2022 76.99 78.69 76.85 77.15 621,499 +0.52(+0.68%)
Nov 04, 2022 80.26 82.91 75.37 76.63 1,196,322 -3.07(-3.85%)
Nov 03, 2022 78.70 81.41 75.21 79.70 1,173,354 -1.14(-1.41%)
Nov 02, 2022 75.00 80.84 3,850,863 +8.98(+12.50%)
Nov 01, 2022 70.20 72.19 69.17 71.86 912,465 +2.27(+3.26%)
Oct 31, 2022 68.58 70.19 67.75 69.59 647,518 +0.87(+1.27%)
Oct 28, 2022 66.78 68.85 66.62 68.72 488,983 +1.90(+2.84%)
Oct 27, 2022 67.00 68.30 66.59 66.82 535,841 +1.17(+1.78%)
Oct 26, 2022 66.48 68.18 65.50 65.65 400,590 -1.39(-2.07%)
Oct 25, 2022 63.09 67.18 63.09 67.04 649,981 +4.03(+6.40%)
Oct 24, 2022 65.10 65.62 62.80 63.01 516,718 -1.52(-2.36%)
Oct 21, 2022 60.64 65.43 60.64 64.53 993,459 +3.19(+5.20%)
Oct 20, 2022 64.40 65.00 60.11 61.34 1,791,296 +5.75(+10.34%)
Oct 19, 2022 54.66 56.14 54.64 55.59 259,512 +0.23(+0.42%)
Oct 18, 2022 57.93 57.97 54.44 55.36 344,832 -0.76(-1.35%)
Oct 17, 2022 55.44 56.40 54.84 56.12 352,138 +2.10(+3.89%)
Oct 14, 2022 56.06 56.06 53.10 54.02 373,069 -1.13(-2.05%)
Oct 13, 2022 51.79 55.40 50.28 55.15 567,802 +2.73(+5.21%)
Oct 12, 2022 55.00 55.21 52.30 52.42 443,638 -3.32(-5.96%)
Oct 11, 2022 55.50 56.91 54.79 55.74 359,582 -0.51(-0.91%)
Oct 10, 2022 59.87 59.99 56.14 56.25 381,179 -2.68(-4.55%)
Oct 07, 2022 60.01 60.28 58.39 58.93 473,860 -2.52(-4.10%)
Oct 06, 2022 60.17 61.89 60.10 61.45 398,066 +0.98(+1.62%)
Oct 05, 2022 59.66 61.68 58.81 60.47 656,200 +0.20(+0.33%)
Oct 04, 2022 58.93 60.73 58.70 60.27 559,808 +3.20(+5.61%)
Oct 03, 2022 56.55 57.81 55.19 57.07 456,552 +2.00(+3.63%)
Sep 30, 2022 54.14 57.21 54.00 55.07 565,211 +0.62(+1.14%)
Sep 29, 2022 54.91 54.91 53.21 54.45 253,088 -1.20(-2.16%)
Sep 28, 2022 53.50 55.91 53.20 55.65 356,786 +2.15(+4.02%)
Sep 27, 2022 53.05 53.65 52.28 53.50 284,718 +1.35(+2.59%)
Sep 26, 2022 53.18 53.99 51.67 52.15 433,058 -1.28(-2.40%)
Sep 23, 2022 52.73 53.64 51.63 53.43 642,180 -0.76(-1.40%)
Sep 22, 2022 55.04 55.21 52.84 54.19 541,730 -0.84(-1.53%)
Sep 21, 2022 56.29 57.23 54.76 55.03 587,480 -0.77(-1.38%)
Sep 20, 2022 57.24 57.58 55.67 55.80 740,726 -2.17(-3.74%)
Sep 19, 2022 58.14 59.79 56.03 57.97 1,035,706 -4.33(-6.95%)
Sep 16, 2022 64.66 64.66 60.44 62.30 753,449 -3.06(-4.68%)
Sep 15, 2022 64.10 65.93 63.56 65.36 536,570 +0.98(+1.52%)
Sep 14, 2022 63.64 64.45 62.47 64.38 402,308 +0.96(+1.51%)
Sep 13, 2022 64.00 64.99 62.61 63.42 503,125 -3.24(-4.86%)
Sep 12, 2022 67.09 68.17 65.01 66.66 551,759 -0.22(-0.33%)
Sep 09, 2022 66.28 67.08 65.32 66.88 457,127 +1.90(+2.92%)
Sep 08, 2022 62.70 65.07 62.26 64.98 382,349 +1.67(+2.64%)
Sep 07, 2022 61.44 63.59 60.84 63.31 577,768 +1.73(+2.81%)
Sep 06, 2022 64.62 65.25 61.13 61.58 592,869 -2.96(-4.59%)
Sep 02, 2022 64.40 66.79 63.96 64.54 579,166 +1.24(+1.96%)
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.