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, 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 255.40 264.00 252.24 260.27 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 259.90 265.25 253.33 262.62 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%)
Sep 01, 2023 277.00 283.33 266.55 282.16 3,753,453 +7.08(+2.57%)
Aug 31, 2023 270.00 283.04 264.05 275.08 6,634,240 +7.16(+2.67%)
Aug 30, 2023 263.74 275.88 257.32 267.92 3,482,228 +6.29(+2.40%)
Aug 29, 2023 253.64 277.60 251.01 261.63 3,633,985 +6.47(+2.54%)
Aug 28, 2023 257.36 262.10 253.73 255.16 1,973,051 +1.20(+0.47%)
Aug 25, 2023 261.00 263.94 243.01 253.96 4,102,623 -8.54(-3.25%)
Aug 24, 2023 298.04 298.35 256.50 262.50 5,778,887 -15.11(-5.44%)
Aug 23, 2023 260.29 284.57 259.25 277.61 4,439,995 +19.52(+7.56%)
Aug 22, 2023 257.04 263.77 254.01 258.09 2,765,945 +5.45(+2.16%)
Aug 21, 2023 244.50 255.72 242.25 252.64 2,671,422 +9.09(+3.73%)
Aug 18, 2023 236.00 247.02 235.15 243.55 2,739,369 -0.51(-0.21%)
Aug 17, 2023 255.00 255.94 242.53 244.06 2,503,014 -9.67(-3.81%)
Aug 16, 2023 263.41 263.85 251.86 253.73 2,492,875 -10.49(-3.97%)
Aug 15, 2023 267.37 271.99 259.23 264.22 2,318,780 -5.24(-1.94%)
Aug 14, 2023 250.38 272.59 248.40 269.46 4,989,095 +15.03(+5.91%)
Aug 11, 2023 269.28 272.00 250.50 254.43 5,817,543 -22.69(-8.19%)
Aug 10, 2023 265.42 279.79 262.30 277.12 5,659,744 +10.99(+4.13%)
Aug 09, 2023 297.14 298.03 260.25 266.13 11,448,334 -81.27(-23.39%)
Aug 08, 2023 344.80 353.77 341.03 347.40 4,517,301 -5.89(-1.67%)
Aug 07, 2023 352.00 357.00 340.83 353.29 3,315,726 +15.20(+4.50%)
Aug 04, 2023 324.00 347.97 320.22 338.09 3,471,539 +16.88(+5.26%)
Aug 03, 2023 314.00 324.37 313.00 321.21 1,491,325 +1.60(+0.50%)
Aug 02, 2023 328.66 337.75 312.02 319.61 2,784,534 -17.95(-5.32%)
Aug 01, 2023 322.49 337.88 320.00 337.56 2,070,122 +7.29(+2.21%)
Jul 31, 2023 335.15 336.30 321.02 330.27 2,355,703 -4.23(-1.26%)
Jul 28, 2023 334.49 337.79 324.84 334.50 2,046,288 +7.16(+2.19%)
Jul 27, 2023 325.00 336.64 321.01 327.34 3,227,817 +9.98(+3.14%)
Jul 26, 2023 319.53 323.63 307.19 317.36 2,355,500 -3.99(-1.24%)
Jul 25, 2023 309.16 323.99 309.16 321.35 2,349,565 +11.98(+3.87%)
Jul 24, 2023 303.50 312.76 294.73 309.37 2,903,723 +6.22(+2.05%)
Jul 21, 2023 309.00 315.16 296.01 303.15 4,018,513 +0.20(+0.07%)
Jul 20, 2023 298.74 307.97 281.34 302.95 4,928,073 -0.72(-0.24%)
Jul 19, 2023 324.00 329.07 296.40 303.67 4,398,665 -14.73(-4.63%)
Jul 18, 2023 302.50 319.37 296.15 318.40 2,663,897 +16.35(+5.41%)
Jul 17, 2023 299.10 305.11 292.19 302.05 2,551,252 +6.67(+2.26%)
Jul 14, 2023 298.00 306.85 288.44 295.38 3,756,959 +1.33(+0.45%)
Jul 13, 2023 280.26 295.39 279.21 294.05 3,062,921 +17.41(+6.29%)
Jul 12, 2023 273.05 278.00 265.21 276.64 2,774,864 +5.69(+2.10%)
Jul 11, 2023 275.17 282.90 262.54 270.95 2,931,048 +1.02(+0.38%)
Jul 10, 2023 262.00 270.20 253.31 269.93 2,509,024 +9.92(+3.82%)
Jul 07, 2023 255.00 267.77 254.55 260.01 2,871,218 +9.48(+3.78%)
Jul 06, 2023 252.99 256.00 245.10 250.53 1,758,376 -4.47(-1.75%)
Jul 05, 2023 248.00 263.38 247.95 255.00 2,061,300 +5.80(+2.33%)
Jul 03, 2023 254.89 262.99 246.71 249.20 1,710,934 -0.05(-0.02%)
Jun 30, 2023 240.00 253.96 239.88 249.25 2,552,965 +13.32(+5.65%)
Jun 29, 2023 240.80 248.82 231.35 235.93 2,725,976 -0.01(-0.00%)
Jun 28, 2023 223.27 238.16 220.28 235.94 2,660,625 +9.77(+4.32%)
Jun 27, 2023 222.41 228.34 218.51 226.17 2,427,180 +9.67(+4.47%)
Jun 26, 2023 219.71 229.99 213.08 216.50 2,838,520 +0.44(+0.20%)
Jun 23, 2023 222.34 224.49 214.23 216.06 2,520,106 -10.40(-4.59%)
Jun 22, 2023 221.99 241.97 221.14 226.46 3,937,532 +6.55(+2.98%)
Jun 21, 2023 221.00 227.00 217.20 219.91 2,602,934 -2.49(-1.12%)
Jun 20, 2023 227.30 235.71 219.33 222.40 3,364,570 -8.37(-3.63%)
Jun 16, 2023 245.00 245.78 230.37 230.77 3,034,647 -13.15(-5.39%)
Jun 15, 2023 244.46 248.99 239.20 243.92 2,196,700 -3.85(-1.55%)
Jun 14, 2023 243.17 253.00 239.14 247.77 2,640,528 +3.53(+1.45%)
Jun 13, 2023 260.85 261.00 232.11 244.24 4,519,205 -14.41(-5.57%)
Jun 12, 2023 264.70 266.44 245.34 258.65 3,469,977 -3.01(-1.15%)
Jun 09, 2023 263.00 270.18 256.88 261.66 3,511,281 +7.31(+2.87%)
Jun 08, 2023 240.63 259.69 237.12 254.35 3,528,137 +14.57(+6.08%)
Jun 07, 2023 244.03 261.65 237.00 239.78 4,493,503 +6.63(+2.84%)
Jun 06, 2023 221.00 235.74 220.12 233.15 2,069,142 +9.49(+4.24%)
Jun 05, 2023 219.14 227.68 217.02 223.66 1,922,837 +1.72(+0.77%)
Jun 02, 2023 234.49 237.88 220.20 221.94 2,731,214 -9.08(-3.93%)
Jun 01, 2023 226.63 232.49 220.25 231.02 2,968,094 +7.07(+3.16%)
May 31, 2023 226.34 227.56 216.00 223.95 4,404,055 -10.15(-4.34%)
May 30, 2023 228.00 242.99 227.67 234.10 4,827,268 +14.92(+6.81%)
May 26, 2023 209.95 227.71 207.01 219.18 4,989,197 +12.32(+5.96%)
May 25, 2023 196.01 213.41 192.50 206.86 7,134,862 +39.24(+23.41%)
May 24, 2023 159.63 167.92 158.26 167.62 1,541,794 +5.71(+3.53%)
May 23, 2023 162.91 165.66 159.58 161.91 1,437,328 -2.90(-1.76%)
May 22, 2023 164.20 169.41 162.55 164.81 1,751,146 +0.62(+0.38%)
May 19, 2023 167.41 171.67 160.24 164.19 2,776,445 -0.37(-0.22%)
May 18, 2023 155.45 166.55 155.45 164.56 3,276,276 +10.25(+6.64%)
May 17, 2023 147.00 156.00 147.00 154.31 2,751,522 +8.47(+5.81%)
May 16, 2023 137.83 147.50 137.60 145.84 2,289,649 +8.00(+5.80%)
May 15, 2023 136.00 139.34 135.55 137.84 1,001,857 +3.34(+2.48%)
May 12, 2023 138.81 139.88 132.69 134.50 792,909 -1.93(-1.41%)
May 11, 2023 133.42 137.47 133.00 136.43 1,091,811 +2.15(+1.60%)
May 10, 2023 132.45 135.58 131.06 134.28 1,020,944 +2.03(+1.53%)
May 09, 2023 136.79 137.50 132.09 132.25 1,462,949 -4.38(-3.21%)
May 08, 2023 135.95 139.23 134.39 136.63 1,487,645 -0.60(-0.44%)
May 05, 2023 138.20 143.53 135.03 137.23 2,365,928 +0.83(+0.61%)
May 04, 2023 132.82 139.50 131.23 136.40 2,122,660 +2.45(+1.83%)
May 03, 2023 116.00 136.64 114.32 133.95 8,161,381 +29.52(+28.27%)
May 02, 2023 105.20 107.80 101.71 104.43 2,037,781 -0.68(-0.65%)
May 01, 2023 105.44 107.96 103.12 105.11 1,584,695 -0.32(-0.30%)
Apr 28, 2023 98.45 105.50 98.02 105.43 1,503,695 +6.85(+6.95%)
Apr 27, 2023 94.22 98.76 93.34 98.58 1,000,608 +3.69(+3.89%)
Apr 26, 2023 94.64 96.18 94.01 94.89 1,503,720 +1.61(+1.73%)
Apr 25, 2023 97.99 97.99 93.19 93.28 2,170,525 -5.17(-5.25%)
Apr 24, 2023 97.51 103.37 96.91 98.45 4,234,752 -8.87(-8.27%)
Apr 21, 2023 106.99 108.07 102.33 107.32 1,098,700 -0.69(-0.64%)
Apr 20, 2023 108.16 111.96 107.02 108.01 1,103,749 -1.81(-1.65%)
Apr 19, 2023 113.50 116.59 109.58 109.82 1,535,435 -6.06(-5.23%)
Apr 18, 2023 112.00 119.24 112.00 115.88 1,525,002 +5.45(+4.94%)
Apr 17, 2023 109.15 110.62 107.28 110.43 794,952 +1.28(+1.17%)
Apr 14, 2023 108.24 109.75 107.70 109.15 947,036 +0.91(+0.84%)
Apr 13, 2023 108.13 108.59 103.81 108.24 1,229,811 +0.13(+0.12%)
Apr 12, 2023 105.87 110.54 105.60 108.11 1,495,206 +3.43(+3.28%)
Apr 11, 2023 107.37 108.79 104.55 104.68 1,020,793 -1.87(-1.76%)
Apr 10, 2023 100.00 106.88 99.24 106.55 1,319,591 +5.86(+5.82%)
Apr 06, 2023 99.84 104.35 97.02 100.69 3,395,919 -7.34(-6.80%)
Apr 05, 2023 108.31 110.20 106.21 108.03 839,262 -1.42(-1.30%)
Apr 04, 2023 113.84 117.07 108.59 109.46 1,740,312 -3.26(-2.89%)
Apr 03, 2023 106.57 112.80 106.55 112.72 1,857,746 +6.17(+5.79%)
Mar 31, 2023 103.56 107.75 103.19 106.55 1,256,028 +3.21(+3.11%)
Mar 30, 2023 107.32 107.32 101.31 103.34 1,285,148 -2.31(-2.19%)
Mar 29, 2023 104.55 105.88 102.52 105.65 1,381,884 +2.87(+2.79%)
Mar 28, 2023 110.41 111.05 101.44 102.78 2,074,439 -8.12(-7.32%)
Mar 27, 2023 111.95 113.60 109.89 110.90 1,768,777 +0.07(+0.06%)
Mar 24, 2023 112.82 113.07 106.14 110.83 1,831,960 -3.17(-2.78%)
Mar 23, 2023 114.00 118.36 111.75 114.00 2,061,826 +1.46(+1.30%)
Mar 22, 2023 108.85 116.27 108.37 112.54 2,449,378 +4.29(+3.96%)
Mar 21, 2023 99.99 108.35 99.99 108.25 2,036,265 +9.73(+9.88%)
Mar 20, 2023 95.49 100.21 95.41 98.52 1,540,657 +3.02(+3.16%)
Mar 17, 2023 96.85 98.04 94.07 95.50 1,825,582 -1.73(-1.78%)
Mar 16, 2023 90.06 97.27 90.06 97.23 1,545,378 +5.48(+5.97%)
Mar 15, 2023 89.36 91.82 87.25 91.75 1,243,328 -0.72(-0.78%)
Mar 14, 2023 91.84 94.60 91.27 92.47 1,067,196 +3.19(+3.57%)
Mar 13, 2023 91.00 92.37 88.56 89.28 1,282,368 -3.48(-3.75%)
Mar 10, 2023 98.01 98.01 92.09 92.76 1,733,337 -5.80(-5.88%)
Mar 09, 2023 102.50 104.30 98.16 98.56 1,164,470 -3.79(-3.70%)
Mar 08, 2023 98.75 103.66 98.12 102.35 1,459,854 +3.84(+3.90%)
Mar 07, 2023 98.55 100.75 97.02 98.51 966,385 +0.21(+0.21%)
Mar 06, 2023 98.85 99.98 96.87 98.30 826,457 +0.47(+0.48%)
Mar 03, 2023 98.48 100.00 95.52 97.83 996,957 -0.54(-0.55%)
Mar 02, 2023 100.06 100.93 95.10 98.37 1,319,377 -3.63(-3.56%)
Mar 01, 2023 99.16 103.06 98.62 102.00 1,078,537 +4.03(+4.11%)
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.