Indicators

Super Micro Computer (NQ: SMCI )

821.30 +21.60 (+2.70%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	39.55	40.66	38.90	39.29	312,733	-0.88(-2.19%)
Feb 25, 2022	39.33	40.18	38.62	40.17	317,614	+0.98(+2.50%)
Feb 24, 2022	37.35	39.23	37.00	39.19	232,171	+0.16(+0.41%)
Feb 23, 2022	39.43	39.97	38.76	39.03	280,541	-0.15(-0.38%)
Feb 22, 2022	38.93	40.19	38.33	39.18	373,721	+0.02(+0.05%)
Feb 18, 2022				39.16	0	+0.31(+0.80%)
Feb 17, 2022	39.23	39.46	38.84	38.85	129,725	-0.91(-2.29%)
Feb 16, 2022	39.38	39.96	39.01	39.76	138,332	+0.03(+0.08%)
Feb 15, 2022	38.41	39.79	38.41	39.73	199,492	+1.66(+4.36%)
Feb 14, 2022	37.75	38.35	37.67	38.07	158,226	+0.01(+0.03%)
Feb 11, 2022	38.42	38.78	37.61	38.06	184,946	-0.51(-1.32%)
Feb 10, 2022	38.26	39.15	38.06	38.57	287,091	-0.08(-0.21%)
Feb 09, 2022	39.00	39.00	38.06	38.65	220,295	+0.15(+0.39%)
Feb 08, 2022	38.00	38.61	37.69	38.50	208,356	+0.49(+1.29%)
Feb 07, 2022	38.40	38.71	37.21	38.01	282,927	-0.19(-0.50%)
Feb 04, 2022	39.18	39.82	38.08	38.20	354,161	-1.11(-2.82%)
Feb 03, 2022	43.41		38.69	39.31	611,865	-4.50(-10.27%)
Feb 02, 2022	43.52	44.01	40.94	43.81	862,936	+2.11(+5.06%)

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.