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

Super Micro Computer (NQ: SMCI )

761.86 +44.84 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2023 289.88 291.73 267.72 273.47 4,051,712 -14.16(-4.92%)
Nov 29, 2023 291.28 306.52 286.75 287.63 3,657,120 +2.02(+0.71%)
Nov 28, 2023 291.03 295.49 282.06 285.61 2,328,977 -4.76(-1.64%)
Nov 27, 2023 284.11 298.37 283.52 290.37 2,353,822 +4.70(+1.65%)
Nov 24, 2023 283.56 288.30 280.67 285.67 965,459 -0.99(-0.35%)
Nov 22, 2023 293.20 301.60 276.52 286.66 3,975,097 -3.19(-1.10%)
Nov 21, 2023 299.00 302.99 289.65 289.85 2,857,033 -14.75(-4.84%)
Nov 20, 2023 289.00 305.89 289.00 304.60 2,906,468 +16.01(+5.55%)
Nov 17, 2023 285.00 295.43 283.70 288.59 2,337,289 +4.92(+1.73%)
Nov 16, 2023 283.00 289.29 278.00 283.67 1,831,585 -4.11(-1.43%)
Nov 15, 2023 294.95 297.48 283.14 287.78 3,601,840 -6.09(-2.07%)
Nov 14, 2023 266.00 294.67 264.53 293.87 6,228,371 +38.07(+14.88%)
Nov 13, 2023 264.75 265.06 253.10 255.80 2,985,758 -10.23(-3.85%)
Nov 10, 2023 267.62 272.35 263.51 266.03 2,536,800 +1.15(+0.43%)
Nov 09, 2023 266.20 280.18 261.03 264.88 4,010,596 +4.61(+1.77%)
Nov 08, 2023 255.40 264.04 252.24 260.27 2,122,427 +5.89(+2.32%)
Nov 07, 2023 253.00 261.00 250.21 254.38 1,926,055 +1.79(+0.71%)
Nov 06, 2023 257.70 259.99 249.20 252.59 2,516,162 -2.41(-0.95%)
Nov 03, 2023 249.36 268.59 248.32 255.00 5,000,096 +9.10(+3.70%)
Nov 02, 2023 260.76 263.50 227.37 245.90 7,463,947 -6.37(-2.53%)
Nov 01, 2023 241.30 254.00 241.21 252.27 3,799,772 +12.80(+5.35%)
Oct 31, 2023 236.37 242.38 226.59 239.47 1,930,406 +2.85(+1.20%)
Oct 30, 2023 245.85 248.31 232.87 236.62 2,627,543 -4.78(-1.98%)
Oct 27, 2023 248.00 248.99 239.59 241.40 1,811,698 +1.94(+0.81%)
Oct 26, 2023 252.38 253.35 234.66 239.46 3,099,751 -14.53(-5.72%)
Oct 25, 2023 261.25 266.66 252.80 253.99 2,234,780 -8.62(-3.28%)
Oct 24, 2023 259.90 265.25 253.19 262.62 2,513,513 +7.73(+3.03%)
Oct 23, 2023 246.15 257.97 238.66 254.89 2,945,548 +6.31(+2.54%)
Oct 20, 2023 264.71 266.65 248.04 248.58 3,614,299 -16.47(-6.21%)
Oct 19, 2023 287.50 289.49 263.75 265.05 4,016,731 -19.98(-7.01%)
Oct 18, 2023 292.70 298.27 281.46 285.03 3,211,269 -13.51(-4.53%)
Oct 17, 2023 281.00 300.56 274.28 298.54 4,281,719 +6.85(+2.35%)
Oct 16, 2023 284.79 294.26 277.86 291.69 2,416,645 +6.49(+2.28%)
Oct 13, 2023 293.00 296.99 277.59 285.20 3,798,879 -8.01(-2.73%)
Oct 12, 2023 312.53 315.55 292.26 293.21 4,053,382 -15.65(-5.07%)
Oct 11, 2023 311.10 315.97 302.56 308.86 3,697,811 -1.45(-0.47%)
Oct 10, 2023 295.00 317.50 294.98 310.31 5,133,913 +20.31(+7.00%)
Oct 09, 2023 284.02 291.99 276.64 290.00 2,427,568 +0.33(+0.11%)
Oct 06, 2023 284.42 294.40 280.61 289.67 2,827,920 +2.07(+0.72%)
Oct 05, 2023 279.65 288.10 276.50 287.60 2,851,998 +7.20(+2.57%)
Oct 04, 2023 273.95 280.97 270.60 280.40 3,089,253 +10.43(+3.86%)
Oct 03, 2023 286.56 289.00 266.33 269.97 3,786,361 -18.89(-6.54%)
Oct 02, 2023 275.00 292.00 274.63 288.86 3,484,492 +14.64(+5.34%)
Sep 29, 2023 274.01 283.63 273.00 274.22 3,360,992 +4.84(+1.80%)
Sep 28, 2023 256.39 272.59 255.00 269.38 2,711,526 +11.84(+4.60%)
Sep 27, 2023 252.92 261.62 251.08 257.54 2,804,437 +8.33(+3.34%)
Sep 26, 2023 245.48 255.20 245.48 249.21 1,988,499 +0.35(+0.14%)
Sep 25, 2023 234.00 249.81 245.60 248.86 2,557,374 +13.11(+5.56%)
Sep 22, 2023 234.90 237.62 231.36 235.75 1,603,856 +4.21(+1.82%)
Sep 21, 2023 234.08 237.40 228.26 231.54 2,551,142 -11.53(-4.74%)
Sep 20, 2023 247.74 254.68 242.39 243.07 1,571,089 -4.67(-1.89%)
Sep 19, 2023 248.50 250.59 244.08 247.74 2,044,368 +3.44(+1.41%)
Sep 18, 2023 241.00 248.48 239.12 244.30 2,608,002 -4.96(-1.99%)
Sep 15, 2023 268.00 269.28 247.20 249.26 4,578,574 -21.51(-7.94%)
Sep 14, 2023 271.77 276.29 267.92 270.77 2,411,185 -0.19(-0.07%)
Sep 13, 2023 267.02 277.18 266.36 270.96 2,580,850 +3.28(+1.23%)
Sep 12, 2023 273.54 279.83 265.67 267.68 2,212,491 -9.64(-3.48%)
Sep 11, 2023 285.47 287.73 275.06 277.32 2,952,873 -3.34(-1.19%)
Sep 08, 2023 266.25 281.26 265.58 280.66 2,937,247 +13.18(+4.93%)
Sep 07, 2023 265.12 267.94 254.20 267.48 2,922,140 -6.55(-2.39%)
Sep 06, 2023 277.10 282.00 270.30 274.03 2,460,905 -6.25(-2.23%)
Sep 05, 2023 279.40 286.93 274.27 280.28 3,359,283 -1.88(-0.67%)
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.