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 (%)
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%)

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.