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

Super Micro Computer (NQ: SMCI )

977.28 +94.53 (+10.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 16, 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 (%)
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%)
Dec 01, 2022 91.76 93.22 89.03 90.51 810,616 +0.28(+0.31%)
Nov 30, 2022 91.44 91.49 85.70 90.23 1,239,719 -1.26(-1.38%)
Nov 29, 2022 92.44 94.89 89.84 91.49 916,868 -1.01(-1.09%)
Nov 28, 2022 93.00 95.22 91.86 92.50 964,668 -1.37(-1.46%)
Nov 25, 2022 91.87 94.99 91.55 93.87 641,752 +2.65(+2.91%)
Nov 23, 2022 88.24 91.74 87.64 91.22 890,152 +3.50(+3.99%)
Nov 22, 2022 83.91 87.92 83.04 87.72 701,965 +3.81(+4.54%)
Nov 21, 2022 86.00 86.49 83.38 83.91 526,748 -2.58(-2.98%)
Nov 18, 2022 88.61 88.61 84.25 86.49 933,411 -0.53(-0.61%)
Nov 17, 2022 82.50 88.03 82.50 87.02 1,029,812 +4.85(+5.90%)
Nov 16, 2022 86.96 87.72 81.28 82.17 981,367 -4.72(-5.43%)
Nov 15, 2022 85.25 89.69 84.00 86.89 1,197,876 +4.96(+6.05%)
Nov 14, 2022 82.94 84.09 80.60 81.93 917,252 -1.54(-1.84%)
Nov 11, 2022 81.88 86.15 81.41 83.47 1,395,021 +2.75(+3.41%)
Nov 10, 2022 80.86 81.11 78.54 80.72 796,253 +4.23(+5.53%)
Nov 09, 2022 78.62 81.12 76.21 76.49 595,222 -1.82(-2.32%)
Nov 08, 2022 78.50 79.90 77.05 78.31 740,022 +1.16(+1.50%)
Nov 07, 2022 76.99 78.69 76.85 77.15 621,499 +0.52(+0.68%)
Nov 04, 2022 80.26 82.91 75.37 76.63 1,196,322 -3.07(-3.85%)
Nov 03, 2022 78.70 81.41 75.21 79.70 1,173,354 -1.14(-1.41%)
Nov 02, 2022 75.00 80.84 3,850,863 +8.98(+12.50%)
Nov 01, 2022 70.20 72.19 69.17 71.86 912,465 +2.27(+3.26%)
Oct 31, 2022 68.58 70.19 67.75 69.59 647,518 +0.87(+1.27%)
Oct 28, 2022 66.78 68.85 66.62 68.72 488,983 +1.90(+2.84%)
Oct 27, 2022 67.00 68.30 66.59 66.82 535,841 +1.17(+1.78%)
Oct 26, 2022 66.48 68.18 65.50 65.65 400,590 -1.39(-2.07%)
Oct 25, 2022 63.09 67.18 63.09 67.04 649,981 +4.03(+6.40%)
Oct 24, 2022 65.10 65.62 62.80 63.01 516,718 -1.52(-2.36%)
Oct 21, 2022 60.64 65.43 60.64 64.53 993,459 +3.19(+5.20%)
Oct 20, 2022 64.40 65.00 60.11 61.34 1,791,296 +5.75(+10.34%)
Oct 19, 2022 54.66 56.14 54.64 55.59 259,512 +0.23(+0.42%)
Oct 18, 2022 57.93 57.97 54.44 55.36 344,832 -0.76(-1.35%)
Oct 17, 2022 55.44 56.40 54.84 56.12 352,138 +2.10(+3.89%)
Oct 14, 2022 56.06 56.06 53.10 54.02 373,069 -1.13(-2.05%)
Oct 13, 2022 51.79 55.40 50.28 55.15 567,802 +2.73(+5.21%)
Oct 12, 2022 55.00 55.21 52.30 52.42 443,638 -3.32(-5.96%)
Oct 11, 2022 55.50 56.91 54.79 55.74 359,582 -0.51(-0.91%)
Oct 10, 2022 59.87 59.99 56.14 56.25 381,179 -2.68(-4.55%)
Oct 07, 2022 60.01 60.28 58.39 58.93 473,860 -2.52(-4.10%)
Oct 06, 2022 60.17 61.89 60.10 61.45 398,066 +0.98(+1.62%)
Oct 05, 2022 59.66 61.68 58.81 60.47 656,200 +0.20(+0.33%)
Oct 04, 2022 58.93 60.73 58.70 60.27 559,808 +3.20(+5.61%)
Oct 03, 2022 56.55 57.81 55.19 57.07 456,552 +2.00(+3.63%)
Sep 30, 2022 54.14 57.21 54.00 55.07 565,211 +0.62(+1.14%)
Sep 29, 2022 54.91 54.91 53.21 54.45 253,088 -1.20(-2.16%)
Sep 28, 2022 53.50 55.91 53.20 55.65 356,786 +2.15(+4.02%)
Sep 27, 2022 53.05 53.65 52.28 53.50 284,718 +1.35(+2.59%)
Sep 26, 2022 53.18 53.99 51.67 52.15 433,058 -1.28(-2.40%)
Sep 23, 2022 52.73 53.64 51.63 53.43 642,180 -0.76(-1.40%)
Sep 22, 2022 55.04 55.21 52.84 54.19 541,730 -0.84(-1.53%)
Sep 21, 2022 56.29 57.23 54.76 55.03 587,480 -0.77(-1.38%)
Sep 20, 2022 57.24 57.58 55.67 55.80 740,726 -2.17(-3.74%)
Sep 19, 2022 58.14 59.79 56.03 57.97 1,035,706 -4.33(-6.95%)
Sep 16, 2022 64.66 64.66 60.44 62.30 753,449 -3.06(-4.68%)
Sep 15, 2022 64.10 65.93 63.56 65.36 536,570 +0.98(+1.52%)
Sep 14, 2022 63.64 64.45 62.47 64.38 402,308 +0.96(+1.51%)
Sep 13, 2022 64.00 64.99 62.61 63.42 503,125 -3.24(-4.86%)
Sep 12, 2022 67.09 68.17 65.01 66.66 551,759 -0.22(-0.33%)
Sep 09, 2022 66.28 67.08 65.32 66.88 457,127 +1.90(+2.92%)
Sep 08, 2022 62.70 65.07 62.26 64.98 382,349 +1.67(+2.64%)
Sep 07, 2022 61.44 63.59 60.84 63.31 577,768 +1.73(+2.81%)
Sep 06, 2022 64.62 65.25 61.13 61.58 592,869 -2.96(-4.59%)
Sep 02, 2022 64.40 66.79 63.96 64.54 579,166 +1.24(+1.96%)
Sep 01, 2022 63.90 64.32 61.90 63.30 845,156 -1.78(-2.74%)
Aug 31, 2022 64.93 66.14 63.70 65.08 938,065 +0.48(+0.74%)
Aug 30, 2022 69.59 70.02 64.30 64.60 890,448 -4.66(-6.73%)
Aug 29, 2022 68.36 71.17 68.00 69.26 765,528 -0.56(-0.80%)
Aug 26, 2022 74.10 74.10 69.40 69.82 745,978 -4.55(-6.12%)
Aug 25, 2022 71.48 74.93 71.04 74.37 813,047 +4.08(+5.80%)
Aug 24, 2022 67.67 71.98 66.50 70.29 787,097 +2.62(+3.87%)
Aug 23, 2022 68.30 69.99 67.66 67.67 416,856 -0.28(-0.41%)
Aug 22, 2022 68.89 70.13 67.65 67.95 829,106 -1.88(-2.69%)
Aug 19, 2022 71.09 71.09 69.16 69.83 726,938 -2.13(-2.96%)
Aug 18, 2022 67.90 72.57 67.65 71.96 1,150,274 +4.35(+6.43%)
Aug 17, 2022 66.35 68.48 65.38 67.61 722,218 +1.49(+2.25%)
Aug 16, 2022 66.53 66.92 65.47 66.12 598,743 -0.91(-1.36%)
Aug 15, 2022 65.19 67.48 64.50 67.03 641,735 +1.72(+2.63%)
Aug 12, 2022 63.35 66.98 62.50 65.31 1,032,551 +1.09(+1.70%)
Aug 11, 2022 64.53 67.99 64.05 64.22 755,516 +0.49(+0.77%)
Aug 10, 2022 63.76 68.80 63.09 63.73 1,746,579 +5.54(+9.52%)
Aug 09, 2022 60.51 60.78 57.11 58.19 753,686 -2.90(-4.75%)
Aug 08, 2022 59.40 61.98 59.32 61.09 731,390 +2.00(+3.38%)
Aug 05, 2022 58.50 60.31 58.00 59.09 573,736 -0.04(-0.07%)
Aug 04, 2022 57.62 59.74 56.99 59.13 509,811 +1.88(+3.28%)
Aug 03, 2022 56.40 58.11 55.82 57.25 442,464 +1.09(+1.94%)
Aug 02, 2022 54.81 56.49 54.50 56.16 422,432 +0.92(+1.67%)
Aug 01, 2022 53.90 56.59 53.45 55.24 530,297 +1.23(+2.28%)
Jul 29, 2022 53.26 55.15 52.55 54.01 548,187 +0.88(+1.66%)
Jul 28, 2022 51.81 53.30 50.26 53.13 380,334 +1.75(+3.41%)
Jul 27, 2022 51.69 51.75 50.86 51.38 417,299 -0.32(-0.62%)
Jul 26, 2022 52.40 53.45 51.31 51.70 405,042 -0.78(-1.49%)
Jul 25, 2022 51.06 52.57 50.61 52.48 443,766 +1.76(+3.47%)
Jul 22, 2022 50.92 52.31 50.41 50.72 621,677 -0.91(-1.76%)
Jul 21, 2022 53.81 53.99 50.19 51.63 2,105,882 +6.06(+13.30%)
Jul 20, 2022 44.25 45.82 43.60 45.57 441,489 +1.81(+4.14%)
Jul 19, 2022 43.09 44.59 42.81 43.76 326,736 +1.26(+2.96%)
Jul 18, 2022 42.72 43.50 42.40 42.50 373,155 +0.34(+0.81%)
Jul 15, 2022 42.28 42.66 41.33 42.16 378,878 +1.11(+2.70%)
Jul 14, 2022 40.61 41.12 39.63 41.05 257,142 -0.05(-0.12%)
Jul 13, 2022 40.42 41.45 39.95 41.10 221,216 +0.42(+1.03%)
Jul 12, 2022 40.29 41.23 40.25 40.68 251,717 +0.32(+0.79%)
Jul 11, 2022 40.34 40.68 39.96 40.36 218,723 -0.10(-0.25%)
Jul 08, 2022 40.16 40.93 39.78 40.46 230,733 +0.08(+0.20%)
Jul 07, 2022 39.62 40.70 39.62 40.38 331,223 +1.28(+3.27%)
Jul 06, 2022 38.78 39.31 37.76 39.10 350,080 +0.11(+0.28%)
Jul 05, 2022 38.34 38.99 37.01 38.99 401,769 -0.14(-0.36%)
Jul 01, 2022 40.08 40.78 37.87 39.13 799,646 -1.22(-3.02%)
Jun 30, 2022 40.43 41.33 39.81 40.35 446,380 -0.77(-1.87%)
Jun 29, 2022 41.60 41.99 40.02 41.12 406,887 -0.68(-1.63%)
Jun 28, 2022 43.76 44.73 41.79 41.80 331,167 -1.48(-3.42%)
Jun 27, 2022 43.24 44.44 42.47 43.28 357,668 +0.58(+1.36%)
Jun 24, 2022 42.34 43.22 41.32 42.70 1,697,975 +1.05(+2.52%)
Jun 23, 2022 43.44 43.63 41.40 41.65 475,718 -1.73(-3.99%)
Jun 22, 2022 43.87 45.09 43.05 43.38 388,938 -1.65(-3.66%)
Jun 21, 2022 44.30 45.48 43.48 45.03 401,261 +1.91(+4.43%)
Jun 17, 2022 42.84 44.11 42.42 43.12 570,024 +0.21(+0.49%)
Jun 16, 2022 45.71 46.31 42.82 42.91 606,779 -4.30(-9.11%)
Jun 15, 2022 46.75 47.95 45.28 47.21 374,900 +0.79(+1.70%)
Jun 14, 2022 46.88 47.10 45.98 46.42 298,438 -0.46(-0.98%)
Jun 13, 2022 47.16 47.84 45.48 46.88 615,927 -1.87(-3.84%)
Jun 10, 2022 49.59 49.60 48.02 48.75 427,912 -1.44(-2.87%)
Jun 09, 2022 54.00 54.29 50.15 50.19 471,109 -4.08(-7.52%)
Jun 08, 2022 56.00 56.72 53.86 54.27 441,643 -1.92(-3.42%)
Jun 07, 2022 54.13 56.87 53.60 56.19 502,414 +1.20(+2.18%)
Jun 06, 2022 55.55 57.65 54.45 54.99 640,639 +0.18(+0.33%)
Jun 03, 2022 54.76 56.48 53.70 54.81 570,152 -0.68(-1.23%)
Jun 02, 2022 52.25 56.07 52.08 55.49 889,461 +3.79(+7.33%)
Jun 01, 2022 50.58 52.21 49.32 51.70 655,838 +1.64(+3.28%)
May 31, 2022 49.50 50.61 48.50 50.06 584,983 +0.59(+1.19%)
May 27, 2022 49.71 49.94 49.11 49.47 290,706 +0.21(+0.43%)
May 26, 2022 48.21 50.14 48.15 49.26 339,225 +0.49(+1.00%)
May 25, 2022 47.15 48.83 47.15 48.77 316,959 +1.32(+2.78%)
May 24, 2022 48.93 49.25 46.73 47.45 505,720 -1.88(-3.81%)
May 23, 2022 49.99 50.21 48.75 49.33 282,345 -0.43(-0.86%)
May 20, 2022 51.01 51.22 48.57 49.76 449,945 -0.63(-1.25%)
May 19, 2022 52.28 52.60 50.05 50.39 402,464 -1.98(-3.78%)
May 18, 2022 53.60 54.90 51.94 52.37 341,311 -1.71(-3.16%)
May 17, 2022 53.50 54.44 52.15 54.08 391,077 +1.49(+2.83%)
May 16, 2022 52.03 53.45 51.75 52.59 302,555 +0.24(+0.46%)
May 13, 2022 51.42 52.50 50.40 52.35 415,267 +1.21(+2.37%)
May 12, 2022 48.75 51.19 48.74 51.14 478,756 +1.79(+3.63%)
May 11, 2022 50.40 51.97 49.12 49.35 350,127 -1.73(-3.39%)
May 10, 2022 49.67 51.50 48.83 51.08 412,094 +1.91(+3.88%)
May 09, 2022 50.39 51.34 48.79 49.17 460,527 -2.04(-3.98%)
May 06, 2022 52.37 52.82 50.02 51.21 755,231 -1.83(-3.45%)
May 05, 2022 56.65 58.34 51.34 53.04 856,036 -3.68(-6.49%)
May 04, 2022 48.32 56.96 48.25 56.72 2,573,643 +13.49(+31.21%)
May 03, 2022 42.75 43.69 42.19 43.23 409,306 +0.83(+1.96%)
May 02, 2022 42.13 42.42 41.05 42.40 324,126 +0.30(+0.71%)
Apr 29, 2022 42.53 43.76 41.90 42.10 246,015 -0.88(-2.05%)
Apr 28, 2022 41.31 43.02 41.31 42.98 206,211 +1.34(+3.22%)
Apr 27, 2022 41.30 42.92 41.10 41.64 229,351 +0.39(+0.95%)
Apr 26, 2022 42.31 42.62 41.05 41.25 245,616 -1.53(-3.58%)
Apr 25, 2022 42.02 43.14 41.70 42.78 178,395 +0.42(+0.99%)
Apr 22, 2022 43.11 43.55 41.64 42.36 363,958 -0.36(-0.84%)
Apr 21, 2022 45.10 46.15 42.31 42.72 632,474 -2.33(-5.17%)
Apr 20, 2022 44.79 46.84 44.77 45.05 563,419 +0.40(+0.90%)
Apr 19, 2022 42.00 44.86 41.11 44.65 1,650,184 +8.04(+21.96%)
Apr 18, 2022 36.23 36.82 36.19 36.61 257,629 +0.09(+0.25%)
Apr 14, 2022 35.81 36.66 35.74 36.52 290,446 +0.92(+2.58%)
Apr 13, 2022 35.10 35.78 34.83 35.60 107,277 +0.77(+2.21%)
Apr 12, 2022 35.33 36.19 34.79 34.83 138,656 -0.36(-1.02%)
Apr 11, 2022 35.00 35.66 34.53 35.19 164,476 -0.12(-0.34%)
Apr 08, 2022 34.75 35.62 34.11 35.31 262,699 -0.09(-0.25%)
Apr 07, 2022 35.26 35.72 34.68 35.40 180,373 +0.05(+0.14%)
Apr 06, 2022 36.11 36.28 35.26 35.35 186,364 -1.05(-2.88%)
Apr 05, 2022 37.64 37.93 36.36 36.40 141,009 -1.34(-3.55%)
Apr 04, 2022 37.68 37.98 37.19 37.74 213,125 -0.18(-0.47%)
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.