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

Super Micro Computer (NQ: SMCI )

24.52 -0.96 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Jan 31, 2024 50.34 54.60 50.33 52.96 119,543,832 +1.66(+3.24%)
Jan 30, 2024 54.73 55.44 50.12 51.30 178,819,360 +1.73(+3.49%)
Jan 29, 2024 47.57 49.57 47.19 49.57 112,180,416 +2.15(+4.54%)
Jan 26, 2024 46.71 48.33 45.97 47.41 50,355,860 -0.14(-0.30%)
Jan 25, 2024 47.61 48.37 46.61 47.56 66,759,780 +0.54(+1.15%)
Jan 24, 2024 47.13 49.68 46.02 47.02 120,945,840 +1.28(+2.80%)
Jan 23, 2024 43.60 45.83 41.65 45.74 96,273,992 +2.11(+4.85%)
Jan 22, 2024 45.63 48.59 41.02 43.62 187,991,920 +1.29(+3.04%)
Jan 19, 2024 34.76 42.87 33.89 42.34 231,126,240 +11.19(+35.94%)
Jan 18, 2024 33.00 33.40 30.65 31.14 47,455,700 -0.68(-2.13%)
Jan 17, 2024 32.05 32.20 30.57 31.82 35,813,288 -0.81(-2.48%)
Jan 16, 2024 34.05 35.20 32.43 32.63 47,270,728 -1.33(-3.90%)
Jan 12, 2024 34.55 34.95 33.83 33.96 22,892,070 -0.38(-1.09%)
Jan 11, 2024 34.48 35.52 33.07 34.33 41,608,728 +0.09(+0.27%)
Jan 10, 2024 34.70 35.80 33.22 34.24 53,398,500 -0.13(-0.39%)
Jan 09, 2024 31.83 34.92 31.72 34.37 66,942,428 +2.34(+7.32%)
Jan 08, 2024 29.49 32.18 29.35 32.03 42,548,500 +2.81(+9.64%)
Jan 05, 2024 28.88 29.89 28.76 29.21 23,430,980 +0.33(+1.15%)
Jan 04, 2024 28.05 29.55 27.63 28.88 23,085,920 +0.82(+2.91%)
Jan 03, 2024 27.73 28.79 27.65 28.06 16,762,680 -0.48(-1.69%)
Jan 02, 2024 28.00 28.70 27.59 28.55 19,018,470 +0.12(+0.42%)
Dec 29, 2023 29.15 29.33 28.02 28.43 21,044,160 -0.72(-2.47%)
Dec 28, 2023 29.36 29.73 29.06 29.14 12,615,360 -0.36(-1.20%)
Dec 27, 2023 29.80 29.90 29.09 29.50 14,106,520 +0.07(+0.23%)
Dec 26, 2023 29.09 29.67 28.74 29.43 24,270,410 +0.46(+1.59%)
Dec 22, 2023 30.76 30.93 28.50 28.97 44,395,080 -1.45(-4.75%)
Dec 21, 2023 30.89 31.40 30.07 30.42 25,017,400 +0.21(+0.70%)
Dec 20, 2023 31.55 32.06 30.11 30.21 31,159,080 -1.39(-4.39%)
Dec 19, 2023 31.50 32.13 30.80 31.59 39,973,360 -0.62(-1.94%)
Dec 18, 2023 30.44 32.76 30.29 32.22 57,391,448 +2.21(+7.36%)
Dec 15, 2023 29.50 30.19 29.25 30.01 37,527,340 +0.57(+1.94%)
Dec 14, 2023 27.80 29.63 27.79 29.44 45,336,808 +2.11(+7.71%)
Dec 13, 2023 26.70 27.56 26.25 27.33 27,220,740 +0.80(+3.00%)
Dec 12, 2023 26.16 26.86 25.82 26.54 21,761,290 +0.31(+1.19%)
Dec 11, 2023 26.30 27.07 25.70 26.23 31,288,570 -1.04(-3.81%)
Dec 08, 2023 25.50 27.42 25.46 27.27 31,575,040 +1.65(+6.44%)
Dec 07, 2023 25.55 25.85 25.13 25.61 23,977,940 +0.27(+1.08%)
Dec 06, 2023 26.75 26.81 25.34 25.34 28,560,260 -0.95(-3.63%)
Dec 05, 2023 26.34 26.99 25.97 26.30 25,527,630 -0.34(-1.27%)
Dec 04, 2023 26.72 26.92 25.68 26.64 29,575,690 -0.33(-1.22%)
Dec 01, 2023 26.23 27.07 26.02 26.96 42,975,908 -0.38(-1.40%)
Nov 30, 2023 28.99 29.17 26.77 27.35 40,517,120 -1.42(-4.92%)
Nov 29, 2023 29.13 30.65 28.68 28.76 36,571,200 +0.20(+0.71%)
Nov 28, 2023 29.10 29.55 28.21 28.56 23,289,770 -0.48(-1.64%)
Nov 27, 2023 28.41 29.84 28.35 29.04 23,538,220 +0.47(+1.65%)
Nov 24, 2023 28.36 28.83 28.07 28.57 9,654,590 -0.10(-0.35%)
Nov 22, 2023 29.32 30.16 27.65 28.67 39,750,968 -0.32(-1.10%)
Nov 21, 2023 29.90 30.30 28.96 28.98 28,570,330 -1.48(-4.84%)
Nov 20, 2023 28.90 30.59 28.90 30.46 29,064,680 +1.60(+5.55%)
Nov 17, 2023 28.50 29.54 28.37 28.86 23,372,890 +0.49(+1.73%)
Nov 16, 2023 28.30 28.93 27.80 28.37 18,315,850 -0.41(-1.43%)
Nov 15, 2023 29.50 29.75 28.31 28.78 36,018,400 -0.61(-2.07%)
Nov 14, 2023 26.60 29.47 26.45 29.39 62,283,708 +3.81(+14.88%)
Nov 13, 2023 26.48 26.51 25.31 25.58 29,857,580 -1.02(-3.85%)
Nov 10, 2023 26.76 27.23 26.35 26.60 25,368,000 +0.12(+0.43%)
Nov 09, 2023 26.62 28.02 26.10 26.49 40,105,960 +0.46(+1.77%)
Nov 08, 2023 25.54 26.40 25.22 26.03 21,224,270 +0.59(+2.32%)
Nov 07, 2023 25.30 26.10 25.02 25.44 19,260,550 +0.18(+0.71%)
Nov 06, 2023 25.77 26.00 24.92 25.26 25,161,620 -0.24(-0.95%)
Nov 03, 2023 24.94 26.86 24.83 25.50 50,000,960 +0.91(+3.70%)
Nov 02, 2023 26.08 26.35 22.74 24.59 74,639,472 -0.64(-2.53%)
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.