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 (%)
Apr 28, 2023 9.845 10.55 9.802 10.54 15,036,950 +0.68(+6.95%)
Apr 27, 2023 9.422 9.876 9.334 9.858 10,006,080 +0.37(+3.89%)
Apr 26, 2023 9.464 9.618 9.401 9.489 15,037,200 +0.16(+1.73%)
Apr 25, 2023 9.799 9.799 9.319 9.328 21,705,250 -0.52(-5.25%)
Apr 24, 2023 9.751 10.34 9.691 9.845 42,347,520 -0.89(-8.27%)
Apr 21, 2023 10.70 10.81 10.23 10.73 10,987,000 -0.07(-0.64%)
Apr 20, 2023 10.82 11.20 10.70 10.80 11,037,490 -0.18(-1.65%)
Apr 19, 2023 11.35 11.66 10.96 10.98 15,354,350 -0.61(-5.23%)
Apr 18, 2023 11.20 11.92 11.20 11.59 15,250,020 +0.54(+4.94%)
Apr 17, 2023 10.91 11.06 10.73 11.04 7,949,520 +0.13(+1.17%)
Apr 14, 2023 10.82 10.97 10.77 10.91 9,470,360 +0.09(+0.84%)
Apr 13, 2023 10.81 10.86 10.38 10.82 12,298,110 +0.01(+0.12%)
Apr 12, 2023 10.59 11.05 10.56 10.81 14,952,060 +0.34(+3.28%)
Apr 11, 2023 10.74 10.88 10.46 10.47 10,207,930 -0.19(-1.76%)
Apr 10, 2023 10.00 10.69 9.924 10.65 13,195,910 +0.59(+5.82%)
Apr 06, 2023 9.984 10.44 9.702 10.07 33,959,188 -0.73(-6.80%)
Apr 05, 2023 10.83 11.02 10.62 10.80 8,392,620 -0.14(-1.30%)
Apr 04, 2023 11.38 11.71 10.86 10.95 17,403,120 -0.33(-2.89%)
Apr 03, 2023 10.66 11.28 10.65 11.27 18,577,460 +0.62(+5.79%)
Mar 31, 2023 10.36 10.78 10.32 10.65 12,560,280 +0.32(+3.11%)
Mar 30, 2023 10.73 10.73 10.13 10.33 12,851,480 -0.23(-2.19%)
Mar 29, 2023 10.46 10.59 10.25 10.56 13,818,840 +0.29(+2.79%)
Mar 28, 2023 11.04 11.11 10.14 10.28 20,744,390 -0.81(-7.32%)
Mar 27, 2023 11.20 11.36 10.99 11.09 17,687,770 +0.01(+0.06%)
Mar 24, 2023 11.28 11.31 10.61 11.08 18,319,600 -0.32(-2.78%)
Mar 23, 2023 11.40 11.84 11.18 11.40 20,618,260 +0.15(+1.30%)
Mar 22, 2023 10.88 11.63 10.84 11.25 24,493,780 +0.43(+3.96%)
Mar 21, 2023 9.999 10.84 9.999 10.82 20,362,650 +0.97(+9.88%)
Mar 20, 2023 9.549 10.02 9.541 9.852 15,406,570 +0.30(+3.16%)
Mar 17, 2023 9.685 9.804 9.407 9.550 18,255,820 -0.17(-1.78%)
Mar 16, 2023 9.006 9.727 9.006 9.723 15,453,780 +0.55(+5.97%)
Mar 15, 2023 8.936 9.182 8.725 9.175 12,433,280 -0.07(-0.78%)
Mar 14, 2023 9.184 9.460 9.127 9.247 10,671,960 +0.32(+3.57%)
Mar 13, 2023 9.100 9.237 8.856 8.928 12,823,680 -0.35(-3.75%)
Mar 10, 2023 9.801 9.801 9.209 9.276 17,333,370 -0.58(-5.88%)
Mar 09, 2023 10.25 10.43 9.816 9.856 11,644,700 -0.38(-3.70%)
Mar 08, 2023 9.875 10.37 9.812 10.23 14,598,540 +0.38(+3.90%)
Mar 07, 2023 9.855 10.07 9.702 9.851 9,663,850 +0.02(+0.21%)
Mar 06, 2023 9.885 9.998 9.687 9.830 8,264,570 +0.05(+0.48%)
Mar 03, 2023 9.848 10.00 9.552 9.783 9,969,570 -0.05(-0.55%)
Mar 02, 2023 10.01 10.09 9.510 9.837 13,193,770 -0.36(-3.56%)
Mar 01, 2023 9.916 10.31 9.862 10.20 10,785,370 +0.40(+4.11%)
Feb 28, 2023 10.09 10.30 9.786 9.797 17,411,700 -0.32(-3.12%)
Feb 27, 2023 9.886 10.40 9.870 10.11 18,895,450 +0.30(+3.03%)
Feb 24, 2023 9.248 9.836 9.196 9.816 19,451,170 +0.39(+4.13%)
Feb 23, 2023 8.933 9.495 8.930 9.427 18,325,620 +0.76(+8.72%)
Feb 22, 2023 8.759 8.872 8.561 8.671 8,709,660 -0.13(-1.53%)
Feb 21, 2023 9.050 9.323 8.791 8.806 11,200,440 -0.39(-4.26%)
Feb 17, 2023 9.508 9.572 9.066 9.198 13,869,170 -0.39(-4.07%)
Feb 16, 2023 9.268 9.796 9.207 9.588 16,972,510 +0.29(+3.10%)
Feb 15, 2023 9.302 9.384 9.169 9.300 10,519,250 +0.01(+0.13%)
Feb 14, 2023 8.983 9.483 8.904 9.288 15,171,870 +0.23(+2.60%)
Feb 13, 2023 8.945 9.155 8.760 9.053 10,794,080 +0.05(+0.57%)
Feb 10, 2023 8.600 9.092 8.577 9.002 13,979,420 +0.30(+3.47%)
Feb 09, 2023 8.690 9.388 8.655 8.700 24,649,980 +0.18(+2.09%)
Feb 08, 2023 8.268 8.749 8.233 8.522 17,576,700 +0.32(+3.95%)
Feb 07, 2023 8.316 8.478 8.000 8.198 8,760,220 -0.12(-1.48%)
Feb 06, 2023 8.350 8.440 8.180 8.321 8,775,930 -0.11(-1.34%)
Feb 03, 2023 8.100 8.585 8.068 8.434 14,010,630 +0.25(+3.00%)
Feb 02, 2023 8.027 8.454 7.982 8.188 15,176,570 +0.21(+2.68%)
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.