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

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
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, 2020 29.42 29.75 28.03 28.21 561,108 -1.44(-4.86%)
Nov 27, 2020 29.16 29.91 29.16 29.65 247,000 +0.34(+1.16%)
Nov 25, 2020 28.78 29.50 28.78 29.31 275,700 +0.22(+0.76%)
Nov 24, 2020 29.85 29.85 28.80 29.09 458,605 -0.27(-0.90%)
Nov 23, 2020 29.89 30.00 29.30 29.36 353,464 -0.59(-1.95%)
Nov 20, 2020 29.66 30.00 29.65 29.94 402,500 -0.02(-0.07%)
Nov 19, 2020 29.72 30.00 29.53 29.96 251,138 +0.40(+1.35%)
Nov 18, 2020 29.58 30.00 29.50 29.56 352,662 +0.06(+0.20%)
Nov 17, 2020 28.90 29.85 28.90 29.50 270,285 +0.01(+0.03%)
Nov 16, 2020 29.50 30.00 29.33 29.49 385,501 -0.04(-0.14%)
Nov 13, 2020 28.51 29.74 28.50 29.53 342,400 +0.98(+3.43%)
Nov 12, 2020 28.25 28.71 28.23 28.55 239,027 +0.05(+0.19%)
Nov 11, 2020 27.98 28.81 27.91 28.50 336,603 +0.72(+2.59%)
Nov 10, 2020 27.67 28.33 27.53 27.77 367,333 +0.07(+0.27%)
Nov 09, 2020 28.23 29.95 27.69 27.70 489,793 -0.27(-0.97%)
Nov 06, 2020 27.80 28.50 27.80 27.97 417,900 -0.72(-2.51%)
Nov 05, 2020 28.47 28.72 27.33 28.69 387,207 +0.31(+1.09%)
Nov 04, 2020 26.87 28.88 26.22 28.38 1,194,951 +5.17(+22.27%)
Nov 03, 2020 23.56 23.56 22.96 23.21 468,502 +0.21(+0.91%)
Nov 02, 2020 23.00 23.18 22.69 23.00 739,858 +0.28(+1.23%)
Oct 30, 2020 22.83 23.23 22.47 22.72 207,600 -0.23(-1.00%)
Oct 29, 2020 22.16 23.22 21.95 22.95 243,048 +0.70(+3.15%)
Oct 28, 2020 23.24 23.50 22.14 22.25 337,878 -1.49(-6.28%)
Oct 27, 2020 24.25 24.39 23.72 23.74 220,313 -0.56(-2.30%)
Oct 26, 2020 25.30 25.30 24.00 24.30 246,819 -1.16(-4.56%)
Oct 23, 2020 26.89 26.89 25.30 25.46 337,500 -1.30(-4.86%)
Oct 22, 2020 26.08 26.90 25.86 26.76 190,089 +0.61(+2.33%)
Oct 21, 2020 26.56 26.88 26.07 26.15 155,701 -0.37(-1.38%)
Oct 20, 2020 26.92 26.92 26.41 26.52 139,394 -0.18(-0.66%)
Oct 19, 2020 27.40 27.44 26.55 26.69 126,286 -0.60(-2.20%)
Oct 16, 2020 27.64 27.77 27.23 27.29 154,100 -0.37(-1.34%)
Oct 15, 2020 27.09 27.71 26.91 27.66 105,210 +0.21(+0.77%)
Oct 14, 2020 27.75 27.99 27.35 27.45 130,166 -0.40(-1.44%)
Oct 13, 2020 27.92 28.04 27.28 27.85 133,009 -0.07(-0.25%)
Oct 12, 2020 27.89 28.19 27.71 27.92 217,693 +0.21(+0.76%)
Oct 09, 2020 27.87 27.94 27.63 27.71 96,700 +0.10(+0.36%)
Oct 08, 2020 27.27 27.66 27.27 27.61 130,175 +0.58(+2.15%)
Oct 07, 2020 26.68 27.25 26.68 27.03 167,620 +0.52(+1.96%)
Oct 06, 2020 26.95 27.13 26.38 26.51 188,656 -0.25(-0.93%)
Oct 05, 2020 26.10 26.86 26.00 26.76 229,681 +0.93(+3.60%)
Oct 02, 2020 25.65 26.23 25.31 25.83 121,800 -0.33(-1.26%)
Oct 01, 2020 26.59 26.75 26.02 26.16 158,977 -0.24(-0.91%)
Sep 30, 2020 26.66 27.09 26.34 26.40 286,523 -0.40(-1.49%)
Sep 29, 2020 26.50 26.87 26.50 26.80 175,693 +0.31(+1.17%)
Sep 28, 2020 26.06 26.55 26.06 26.49 233,530 +0.78(+3.03%)
Sep 25, 2020 25.34 26.02 25.23 25.71 212,600 +0.29(+1.14%)
Sep 24, 2020 25.02 25.92 24.54 25.42 201,510 +0.29(+1.15%)
Sep 23, 2020 26.12 26.49 25.06 25.13 249,027 -0.91(-3.49%)
Sep 22, 2020 26.17 26.35 25.35 26.04 358,294 +0.13(+0.52%)
Sep 21, 2020 26.45 26.45 25.68 25.91 344,611 -1.04(-3.88%)
Sep 18, 2020 26.66 27.14 26.46 26.95 539,800 +0.56(+2.12%)
Sep 17, 2020 26.20 26.49 25.79 26.39 217,449 +0.09(+0.34%)
Sep 16, 2020 26.33 26.60 26.20 26.30 247,011 +0.05(+0.19%)
Sep 15, 2020 26.50 26.84 26.09 26.25 254,981 -0.09(-0.34%)
Sep 14, 2020 25.91 26.43 25.69 26.34 248,010 +0.68(+2.65%)
Sep 11, 2020 25.70 25.84 25.30 25.66 209,800 +0.22(+0.86%)
Sep 10, 2020 26.30 26.33 25.36 25.44 264,382 -0.73(-2.79%)
Sep 09, 2020 25.23 26.44 25.15 26.17 297,175 +0.86(+3.40%)
Sep 08, 2020 25.00 25.77 24.70 25.31 232,957 -0.23(-0.90%)
Sep 04, 2020 26.08 26.31 24.92 25.54 258,400 -0.30(-1.16%)
Sep 03, 2020 27.33 27.33 25.73 25.84 428,352 -1.48(-5.40%)
Sep 02, 2020 26.91 27.50 26.42 27.32 459,085 +0.25(+0.91%)
Sep 01, 2020 27.36 27.50 26.70 27.07 363,830 -0.32(-1.17%)
Aug 31, 2020 26.98 27.89 26.89 27.39 498,091 +0.32(+1.18%)
Aug 28, 2020 26.26 27.39 26.26 27.07 558,400 +0.92(+3.52%)
Aug 27, 2020 26.07 26.30 25.86 26.15 345,081 +0.16(+0.62%)
Aug 26, 2020 25.74 26.54 25.71 25.99 511,419 -0.66(-2.48%)
Aug 25, 2020 26.62 26.93 26.24 26.65 484,914 -0.01(-0.04%)
Aug 24, 2020 26.62 26.98 26.32 26.66 366,356 +0.12(+0.45%)
Aug 21, 2020 26.10 26.54 25.99 26.54 229,900 +0.35(+1.34%)
Aug 20, 2020 25.66 26.24 25.61 26.19 337,289 +0.28(+1.08%)
Aug 19, 2020 25.97 26.35 25.82 25.91 361,755 +0.05(+0.19%)
Aug 18, 2020 25.65 25.89 25.26 25.86 388,240 +0.12(+0.47%)
Aug 17, 2020 26.20 26.27 25.57 25.74 372,054 -0.36(-1.38%)
Aug 14, 2020 25.74 26.23 25.59 26.10 633,100 +0.11(+0.42%)
Aug 13, 2020 26.09 26.39 25.41 25.99 772,775 -0.02(-0.08%)
Aug 12, 2020 27.84 28.45 25.64 26.01 2,284,430 -4.47(-14.67%)
Aug 11, 2020 30.53 31.17 30.30 30.48 624,157 +0.27(+0.89%)
Aug 10, 2020 30.40 30.62 30.02 30.21 273,620 +0.03(+0.10%)
Aug 07, 2020 30.05 30.50 29.67 30.18 271,600 +0.09(+0.30%)
Aug 06, 2020 30.64 30.73 29.80 30.09 221,817 -0.70(-2.27%)
Aug 05, 2020 30.49 31.10 30.08 30.79 876,282 +0.46(+1.52%)
Aug 04, 2020 30.34 30.74 30.11 30.33 291,514 +0.02(+0.07%)
Aug 03, 2020 31.00 31.18 30.21 30.31 516,526 +0.00(+0.02%)
Jul 31, 2020 29.92 30.31 29.50 30.30 344,900 +0.57(+1.93%)
Jul 30, 2020 29.21 29.88 29.00 29.73 230,185 +0.15(+0.51%)
Jul 29, 2020 28.32 29.60 28.23 29.58 273,529 +1.44(+5.12%)
Jul 28, 2020 28.52 28.59 27.87 28.14 344,721 -0.32(-1.12%)
Jul 27, 2020 27.31 28.48 27.31 28.46 196,891 +1.29(+4.75%)
Jul 24, 2020 27.55 27.66 26.72 27.17 184,200 -0.45(-1.63%)
Jul 23, 2020 28.02 28.30 27.34 27.62 240,478 -0.35(-1.25%)
Jul 22, 2020 27.98 28.43 27.65 27.97 412,917 -0.12(-0.43%)
Jul 21, 2020 28.75 28.81 27.85 28.09 353,275 -0.56(-1.95%)
Jul 20, 2020 28.47 28.75 28.07 28.65 260,632 +0.25(+0.88%)
Jul 17, 2020 28.12 28.92 28.02 28.40 224,500 +0.27(+0.96%)
Jul 16, 2020 27.72 28.15 27.47 28.13 195,669 +0.27(+0.97%)
Jul 15, 2020 28.11 28.37 27.37 27.86 237,709 +0.16(+0.58%)
Jul 14, 2020 27.00 27.85 26.59 27.70 541,725 +0.57(+2.10%)
Jul 13, 2020 28.20 28.20 27.07 27.13 319,304 -0.51(-1.85%)
Jul 10, 2020 27.78 27.95 27.40 27.64 303,800 -0.02(-0.07%)
Jul 09, 2020 28.17 28.56 27.47 27.66 462,617 -0.55(-1.95%)
Jul 08, 2020 27.65 28.27 27.43 28.21 437,025 +0.68(+2.47%)
Jul 07, 2020 27.71 28.02 27.30 27.53 445,364 -0.42(-1.50%)
Jul 06, 2020 28.02 28.44 27.81 27.95 488,949 +0.47(+1.71%)
Jul 02, 2020 28.35 28.71 27.31 27.48 420,700 -0.46(-1.65%)
Jul 01, 2020 28.38 28.38 27.40 27.94 792,172 -0.45(-1.59%)
Jun 30, 2020 28.49 28.57 27.51 28.39 1,040,306 +0.15(+0.53%)
Jun 29, 2020 28.17 28.40 27.53 28.24 625,436 +0.12(+0.43%)
Jun 26, 2020 30.94 31.40 27.56 28.12 6,582,700 -2.91(-9.38%)
Jun 25, 2020 30.66 31.76 30.45 31.03 948,973 +0.42(+1.37%)
Jun 24, 2020 31.49 31.69 30.21 30.61 643,734 -0.66(-2.11%)
Jun 23, 2020 31.34 31.90 30.97 31.27 1,397,388 +0.24(+0.77%)
Jun 22, 2020 32.42 32.44 30.52 31.03 1,182,515 -1.28(-3.96%)
Jun 19, 2020 31.87 33.30 31.79 32.31 4,284,200 +0.89(+2.83%)
Jun 18, 2020 31.54 32.00 30.80 31.42 1,293,580 -0.35(-1.10%)
Jun 17, 2020 31.41 32.49 31.41 31.77 1,673,298 +0.62(+1.99%)
Jun 16, 2020 31.53 32.45 30.73 31.15 843,527 -0.14(-0.45%)
Jun 15, 2020 29.48 31.50 29.41 31.29 1,543,850 +2.07(+7.08%)
Jun 12, 2020 28.63 29.45 28.19 29.22 419,600 +1.20(+4.28%)
Jun 11, 2020 28.90 28.90 27.71 28.02 764,958 -1.08(-3.71%)
Jun 10, 2020 29.65 29.91 28.56 29.10 358,871 -0.52(-1.76%)
Jun 09, 2020 29.71 30.10 29.06 29.62 388,689 -0.09(-0.30%)
Jun 08, 2020 29.26 30.26 29.24 29.71 911,696 +1.10(+3.84%)
Jun 05, 2020 28.63 29.80 28.08 28.61 609,900 +0.86(+3.10%)
Jun 04, 2020 27.61 27.98 27.50 27.75 381,373 +0.02(+0.07%)
Jun 03, 2020 27.96 27.96 27.29 27.73 388,587 +0.27(+0.98%)
Jun 02, 2020 26.76 27.55 26.18 27.46 499,626 +0.91(+3.43%)
Jun 01, 2020 26.37 26.79 26.18 26.55 344,913 +0.59(+2.27%)
May 29, 2020 24.94 26.28 24.94 25.96 776,800 +0.63(+2.49%)
May 28, 2020 25.59 25.92 25.24 25.33 209,026 -0.56(-2.16%)
May 27, 2020 25.52 25.97 24.95 25.89 378,056 +0.59(+2.33%)
May 26, 2020 25.20 25.84 25.18 25.30 281,853 +0.60(+2.43%)
May 22, 2020 25.09 25.09 24.13 24.70 298,200 -0.46(-1.83%)
May 21, 2020 25.23 25.52 24.89 25.16 218,988 -0.44(-1.72%)
May 20, 2020 25.20 25.84 25.10 25.60 227,166 +0.81(+3.27%)
May 19, 2020 24.50 25.30 24.49 24.79 336,953 +0.38(+1.56%)
May 18, 2020 23.58 24.66 23.48 24.41 310,088 +1.12(+4.81%)
May 15, 2020 23.00 23.83 22.78 23.29 232,300 -0.06(-0.26%)
May 14, 2020 22.92 23.48 22.34 23.35 202,913 +0.06(+0.26%)
May 13, 2020 24.00 24.46 23.19 23.29 293,169 -0.69(-2.88%)
May 12, 2020 25.78 25.78 23.94 23.98 367,819 -1.67(-6.51%)
May 11, 2020 25.42 25.84 24.37 25.65 332,329 +0.23(+0.90%)
May 08, 2020 23.50 26.89 23.01 25.42 751,200 +3.04(+13.58%)
May 07, 2020 22.30 22.89 21.92 22.38 552,665 +0.36(+1.63%)
May 06, 2020 22.68 22.82 21.92 22.02 169,540 -0.45(-2.00%)
May 05, 2020 22.59 23.39 22.07 22.47 291,655 +0.14(+0.63%)
May 04, 2020 22.22 22.66 21.86 22.33 237,487 +0.10(+0.45%)
May 01, 2020 22.26 22.74 22.13 22.23 124,400 -0.67(-2.93%)
Apr 30, 2020 23.37 23.37 22.50 22.90 216,698 -0.57(-2.43%)
Apr 29, 2020 23.45 23.93 23.15 23.47 204,199 +0.70(+3.07%)
Apr 28, 2020 22.63 23.37 22.07 22.77 332,725 +0.54(+2.43%)
Apr 27, 2020 21.85 22.46 21.80 22.23 232,246 +0.53(+2.44%)
Apr 24, 2020 21.75 21.94 21.21 21.70 207,000 +0.08(+0.37%)
Apr 23, 2020 21.71 22.02 21.30 21.62 207,368 +0.16(+0.75%)
Apr 22, 2020 21.39 21.71 21.05 21.46 102,160 +0.48(+2.29%)
Apr 21, 2020 21.53 21.53 20.27 20.98 115,605 -0.71(-3.27%)
Apr 20, 2020 21.82 21.90 21.13 21.69 111,629 -0.08(-0.37%)
Apr 17, 2020 22.10 22.59 21.42 21.77 178,100 +0.17(+0.79%)
Apr 16, 2020 21.76 21.89 21.04 21.60 176,698 -0.01(-0.05%)
Apr 15, 2020 21.50 21.99 21.19 21.61 169,014 -0.29(-1.32%)
Apr 14, 2020 21.66 22.46 21.66 21.90 153,041 +0.61(+2.87%)
Apr 13, 2020 21.45 21.65 20.49 21.29 178,720 -0.19(-0.88%)
Apr 09, 2020 21.33 21.91 20.61 21.48 228,200 +0.55(+2.63%)
Apr 08, 2020 20.51 21.12 20.07 20.93 200,333 +0.65(+3.21%)
Apr 07, 2020 20.80 20.98 19.90 20.28 303,132 +0.07(+0.35%)
Apr 06, 2020 20.81 21.39 19.75 20.21 247,799 +0.03(+0.15%)
Apr 03, 2020 20.62 21.72 19.63 20.18 287,400 -0.71(-3.40%)
Apr 02, 2020 20.56 21.25 19.48 20.89 188,362 +0.43(+2.10%)
Apr 01, 2020 20.46 21.00 19.91 20.46 292,734 -0.82(-3.85%)
Mar 31, 2020 20.89 21.48 20.82 21.28 160,032 +0.39(+1.87%)
Mar 30, 2020 20.55 21.16 20.20 20.89 193,007 +0.52(+2.55%)
Mar 27, 2020 21.02 21.44 20.02 20.37 151,900 -1.36(-6.26%)
Mar 26, 2020 20.84 22.31 20.62 21.73 387,625 +1.06(+5.13%)
Mar 25, 2020 18.75 21.13 18.55 20.67 284,356 +1.86(+9.89%)
Mar 24, 2020 17.75 18.81 17.30 18.81 246,399 +2.04(+12.16%)
Mar 23, 2020 17.00 17.37 16.32 16.77 646,808 -0.11(-0.65%)
Mar 20, 2020 16.38 18.29 16.38 16.88 465,300 +0.78(+4.84%)
Mar 19, 2020 15.82 16.99 15.82 16.10 837,259 +0.12(+0.75%)
Mar 18, 2020 17.89 18.41 15.76 15.98 363,976 -3.14(-16.42%)
Mar 17, 2020 17.55 19.37 17.00 19.12 525,538 +1.74(+10.01%)
Mar 16, 2020 20.00 20.38 17.02 17.38 1,183,387 -5.54(-24.17%)
Mar 13, 2020 22.75 23.00 21.17 22.92 495,500 +0.72(+3.24%)
Mar 12, 2020 23.01 23.44 21.50 22.20 692,393 -2.04(-8.42%)
Mar 11, 2020 23.84 24.75 23.51 24.24 521,198 -0.14(-0.57%)
Mar 10, 2020 23.52 24.65 23.36 24.38 385,234 +1.34(+5.82%)
Mar 09, 2020 23.57 24.70 22.66 23.04 557,248 -2.22(-8.79%)
Mar 06, 2020 25.30 26.09 24.64 25.26 397,300 -0.63(-2.43%)
Mar 05, 2020 26.24 26.95 25.69 25.89 534,013 -0.78(-2.92%)
Mar 04, 2020 26.51 27.23 26.27 26.67 393,242 +0.58(+2.20%)
Mar 03, 2020 26.11 26.91 25.52 26.09 308,072 -0.05(-0.21%)
Mar 02, 2020 25.61 26.18 25.39 26.15 295,357 +0.77(+3.03%)
Feb 28, 2020 25.00 25.41 24.60 25.38 396,000 -0.38(-1.46%)
Feb 27, 2020 26.00 26.40 25.12 25.75 524,530 -0.78(-2.92%)
Feb 26, 2020 26.28 27.20 26.16 26.53 257,267 +0.16(+0.61%)
Feb 25, 2020 26.85 26.98 26.22 26.37 287,639 -0.58(-2.15%)
Feb 24, 2020 26.49 27.50 26.28 26.95 280,367 -0.79(-2.85%)
Feb 21, 2020 27.45 28.05 27.33 27.74 341,900 -0.12(-0.43%)
Feb 20, 2020 27.56 28.00 27.20 27.86 324,649 +0.30(+1.09%)
Feb 19, 2020 27.65 27.70 27.08 27.56 235,659 +0.03(+0.11%)
Feb 18, 2020 27.57 28.24 27.00 27.53 275,779 -0.49(-1.75%)
Feb 14, 2020 28.70 28.71 27.84 28.02 363,400 -0.67(-2.34%)
Feb 13, 2020 28.56 29.07 28.22 28.69 296,814 -0.35(-1.21%)
Feb 12, 2020 28.73 29.17 28.37 29.04 411,351 +0.05(+0.17%)
Feb 11, 2020 27.95 29.09 27.85 28.99 475,347 -0.12(-0.40%)
Feb 10, 2020 27.50 29.27 27.44 29.11 293,594 +1.55(+5.64%)
Feb 07, 2020 27.41 28.74 24.50 27.55 768,000 -0.71(-2.51%)
Feb 06, 2020 29.52 29.68 28.07 28.26 247,326 -1.20(-4.07%)
Feb 05, 2020 29.22 29.57 29.22 29.46 155,249 +0.25(+0.86%)
Feb 04, 2020 29.01 29.25 28.70 29.21 214,075 +0.55(+1.92%)
Feb 03, 2020 27.96 29.00 27.96 28.66 167,852 +0.70(+2.50%)
Jan 31, 2020 28.62 28.84 27.74 27.96 137,400 -0.79(-2.75%)
Jan 30, 2020 29.00 29.06 28.17 28.75 248,262 -0.03(-0.10%)
Jan 29, 2020 28.71 29.22 28.58 28.78 160,236 -0.03(-0.10%)
Jan 28, 2020 28.81 29.01 28.70 28.81 96,356 +0.10(+0.35%)
Jan 27, 2020 28.71 28.85 28.12 28.71 157,170 -0.23(-0.79%)
Jan 24, 2020 29.29 29.30 28.64 28.94 174,600 +0.15(+0.52%)
Jan 23, 2020 29.11 29.12 28.48 28.79 114,550 -0.33(-1.13%)
Jan 22, 2020 28.75 29.42 28.51 29.12 324,096 +0.53(+1.85%)
Jan 21, 2020 28.62 29.00 28.33 28.59 241,301 -0.08(-0.28%)
Jan 17, 2020 28.70 28.80 28.23 28.67 353,600 +0.06(+0.21%)
Jan 16, 2020 28.50 29.00 28.00 28.61 668,824 +0.91(+3.29%)
Jan 15, 2020 27.10 28.00 26.85 27.70 413,462 +0.70(+2.59%)
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.