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

Super Micro Computer (NQ: SMCI )

857.44 +70.04 (+8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 503.35 546.00 503.33 529.61 11,954,383 +16.64(+3.24%)
Jan 30, 2024 547.32 554.44 501.17 512.97 17,881,936 +17.30(+3.49%)
Jan 29, 2024 475.67 495.72 471.90 495.67 11,218,042 +21.52(+4.54%)
Jan 26, 2024 467.10 483.25 459.70 474.15 5,035,586 -1.43(-0.30%)
Jan 25, 2024 476.11 483.66 466.11 475.58 6,675,978 +5.39(+1.15%)
Jan 24, 2024 471.29 496.78 460.23 470.19 12,094,584 +12.81(+2.80%)
Jan 23, 2024 436.00 458.27 416.54 457.38 9,627,399 +21.14(+4.85%)
Jan 22, 2024 456.35 485.86 410.19 436.24 18,799,192 +12.88(+3.04%)
Jan 19, 2024 347.56 428.69 338.88 423.36 23,112,624 +111.92(+35.94%)
Jan 18, 2024 330.01 334.00 306.47 311.44 4,745,570 -6.79(-2.13%)
Jan 17, 2024 320.51 322.00 305.75 318.23 3,581,329 -8.08(-2.48%)
Jan 16, 2024 340.55 352.00 324.31 326.31 4,727,073 -13.25(-3.90%)
Jan 12, 2024 345.53 349.48 338.29 339.56 2,289,207 -3.75(-1.09%)
Jan 11, 2024 344.84 355.18 330.74 343.31 4,160,873 +0.93(+0.27%)
Jan 10, 2024 347.00 357.99 332.24 342.38 5,339,850 -1.35(-0.39%)
Jan 09, 2024 318.33 349.18 317.21 343.73 6,694,243 +23.45(+7.32%)
Jan 08, 2024 294.89 321.82 293.52 320.28 4,254,850 +28.15(+9.64%)
Jan 05, 2024 288.80 298.88 287.57 292.13 2,343,098 +3.33(+1.15%)
Jan 04, 2024 280.50 295.48 276.27 288.80 2,308,592 +8.16(+2.91%)
Jan 03, 2024 277.25 287.89 276.52 280.64 1,676,268 -4.81(-1.69%)
Jan 02, 2024 280.00 287.00 275.88 285.45 1,901,847 +1.19(+0.42%)
Dec 29, 2023 291.51 293.34 280.17 284.26 2,104,416 -7.19(-2.47%)
Dec 28, 2023 293.61 297.25 290.64 291.45 1,261,536 -3.55(-1.20%)
Dec 27, 2023 298.00 299.00 290.85 295.00 1,410,652 +0.67(+0.23%)
Dec 26, 2023 290.91 296.71 287.44 294.33 2,427,041 +4.61(+1.59%)
Dec 22, 2023 307.57 309.25 285.05 289.72 4,439,508 -14.46(-4.75%)
Dec 21, 2023 308.94 313.98 300.73 304.18 2,501,740 +2.10(+0.70%)
Dec 20, 2023 315.51 320.62 301.08 302.08 3,115,908 -13.86(-4.39%)
Dec 19, 2023 315.00 321.34 308.01 315.94 3,997,336 -6.25(-1.94%)
Dec 18, 2023 304.42 327.55 302.94 322.19 5,739,145 +22.08(+7.36%)
Dec 15, 2023 295.00 301.91 292.46 300.11 3,752,734 +5.71(+1.94%)
Dec 14, 2023 278.00 296.33 277.90 294.40 4,533,681 +21.08(+7.71%)
Dec 13, 2023 267.00 275.61 262.50 273.32 2,722,074 +7.95(+3.00%)
Dec 12, 2023 261.57 268.55 258.25 265.37 2,176,129 +3.11(+1.19%)
Dec 11, 2023 263.04 270.70 257.02 262.26 3,128,857 -10.39(-3.81%)
Dec 08, 2023 255.00 274.20 254.61 272.65 3,157,504 +16.50(+6.44%)
Dec 07, 2023 255.50 258.50 251.29 256.15 2,397,794 +2.73(+1.08%)
Dec 06, 2023 267.50 268.06 253.37 253.42 2,856,026 -9.54(-3.63%)
Dec 05, 2023 263.45 269.94 259.71 262.96 2,552,763 -3.39(-1.27%)
Dec 04, 2023 267.20 269.16 256.81 266.35 2,957,569 -3.28(-1.22%)
Dec 01, 2023 262.26 270.70 260.25 269.63 4,297,591 -3.84(-1.40%)
Nov 30, 2023 289.88 291.73 267.72 273.47 4,051,712 -14.16(-4.92%)
Nov 29, 2023 291.28 306.52 286.75 287.63 3,657,120 +2.02(+0.71%)
Nov 28, 2023 291.03 295.49 282.06 285.61 2,328,977 -4.76(-1.64%)
Nov 27, 2023 284.11 298.37 283.52 290.37 2,353,822 +4.70(+1.65%)
Nov 24, 2023 283.56 288.30 280.67 285.67 965,459 -0.99(-0.35%)
Nov 22, 2023 293.20 301.60 276.52 286.66 3,975,097 -3.19(-1.10%)
Nov 21, 2023 299.00 302.99 289.65 289.85 2,857,033 -14.75(-4.84%)
Nov 20, 2023 289.00 305.89 289.00 304.60 2,906,468 +16.01(+5.55%)
Nov 17, 2023 285.00 295.43 283.70 288.59 2,337,289 +4.92(+1.73%)
Nov 16, 2023 283.00 289.29 278.00 283.67 1,831,585 -4.11(-1.43%)
Nov 15, 2023 294.95 297.48 283.14 287.78 3,601,840 -6.09(-2.07%)
Nov 14, 2023 266.00 294.67 264.53 293.87 6,228,371 +38.07(+14.88%)
Nov 13, 2023 264.75 265.06 253.10 255.80 2,985,758 -10.23(-3.85%)
Nov 10, 2023 267.62 272.35 263.51 266.03 2,536,800 +1.15(+0.43%)
Nov 09, 2023 266.20 280.18 261.03 264.88 4,010,596 +4.61(+1.77%)
Nov 08, 2023 255.40 264.04 252.24 260.27 2,122,427 +5.89(+2.32%)
Nov 07, 2023 253.00 261.00 250.21 254.38 1,926,055 +1.79(+0.71%)
Nov 06, 2023 257.70 259.99 249.20 252.59 2,516,162 -2.41(-0.95%)
Nov 03, 2023 249.36 268.59 248.32 255.00 5,000,096 +9.10(+3.70%)
Nov 02, 2023 260.76 263.50 227.37 245.90 7,463,947 -6.37(-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.