Indicators

Super Micro Computer (NQ: SMCI )

799.70 -22.94 (-2.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.91	40.52		40.52	243,640	+0.37(+0.92%)
Jan 28, 2022	38.75	40.17	38.16	40.15	190,033	+1.33(+3.43%)
Jan 27, 2022	39.71	40.07	38.50	38.82	156,282	-0.19(-0.49%)
Jan 26, 2022	40.14	40.78	38.40	39.01	166,070	-0.44(-1.12%)
Jan 25, 2022	40.34	40.68	38.70	39.45	177,747	-1.49(-3.64%)
Jan 24, 2022	40.35	41.05	38.94	40.94	235,341	-0.07(-0.17%)
Jan 21, 2022	41.55	43.23	41.00	41.01	212,376	-1.29(-3.05%)
Jan 20, 2022	42.15	43.82	41.63	42.30	233,065	+0.15(+0.36%)
Jan 19, 2022	46.17	46.17	42.08	42.15	404,079	-4.02(-8.71%)
Jan 18, 2022	45.50	46.68	45.30	46.17	258,073	+0.60(+1.32%)
Jan 14, 2022				45.57	0	+0.28(+0.62%)
Jan 13, 2022	45.19	45.65	44.85	45.29	167,721	+0.45(+1.00%)
Jan 12, 2022	45.34	45.37	44.37	44.84	186,061	-0.07(-0.16%)
Jan 11, 2022	44.00	45.10	43.84	44.91	205,260	+0.73(+1.65%)
Jan 10, 2022	43.88	44.20	42.68	44.18	185,222	+0.10(+0.23%)
Jan 07, 2022	45.10	45.41	44.05	44.08	135,990	-1.02(-2.26%)
Jan 06, 2022	45.41	46.09	44.93	45.10	154,820	-0.26(-0.57%)
Jan 05, 2022	47.38	47.99	45.20	45.36	296,313	-1.78(-3.78%)
Jan 04, 2022	46.69	47.53	46.50	47.14	305,387	+1.52(+3.33%)

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.