Indicators

Super Micro Computer (NQ: SMCI )

813.95 -16.40 (-1.98%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.