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

Super Micro Computer (NQ: SMCI )

808.47 -14.17 (-1.72%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 9, 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 (%)
May 08, 2024 802.35 843.77 800.38 822.64 3,717,077 +3.35(+0.41%)
May 07, 2024 811.00 834.20 806.26 819.29 4,075,591 -11.06(-1.33%)
May 06, 2024 791.83 833.08 786.90 830.35 5,327,290 +47.65(+6.09%)
May 03, 2024 770.00 801.59 768.00 782.70 5,235,283 +20.18(+2.65%)
May 02, 2024 767.16 768.21 709.12 762.52 6,487,001 +24.22(+3.28%)
May 01, 2024 777.36 781.35 700.00 738.30 13,529,244 -120.50(-14.03%)
Apr 30, 2024 876.00 910.84 851.08 858.80 7,313,310 -31.55(-3.54%)
Apr 29, 2024 839.00 897.84 830.00 890.35 5,856,317 +32.91(+3.84%)
Apr 26, 2024 799.22 861.00 788.05 857.44 7,068,807 +70.04(+8.90%)
Apr 25, 2024 725.96 796.86 721.12 787.40 5,069,527 +32.68(+4.33%)
Apr 24, 2024 788.99 806.99 737.05 754.72 6,730,973 -7.14(-0.94%)
Apr 23, 2024 730.00 793.37 714.06 761.86 8,325,805 +44.84(+6.25%)
Apr 22, 2024 731.92 733.84 671.00 717.02 9,295,459 +3.37(+0.47%)
Apr 19, 2024 871.00 890.83 710.95 713.65 17,238,974 -214.83(-23.14%)
Apr 18, 2024 961.88 972.99 917.46 928.48 4,297,157 -31.60(-3.29%)
Apr 17, 2024 992.01 1020 949.41 960.08 7,163,522 -16.22(-1.66%)
Apr 16, 2024 901.32 981.46 893.00 976.30 7,097,270 +93.55(+10.60%)
Apr 15, 2024 912.00 936.36 881.08 882.75 4,197,725 -15.74(-1.75%)
Apr 12, 2024 920.30 924.99 894.00 898.49 3,332,366 -38.79(-4.14%)
Apr 11, 2024 912.00 945.36 907.19 937.28 3,672,542 +28.74(+3.16%)
Apr 10, 2024 876.15 924.00 871.10 908.54 4,133,545 +4.34(+0.48%)
Apr 09, 2024 925.00 937.24 881.00 904.20 4,027,456 -24.30(-2.62%)
Apr 08, 2024 962.49 964.00 902.00 928.50 4,312,252 -19.52(-2.06%)
Apr 05, 2024 968.00 981.99 932.02 948.02 5,344,527 -9.97(-1.04%)
Apr 04, 2024 1031 1057 956.16 957.99 5,803,652 -57.58(-5.67%)
Apr 03, 2024 975.00 1042 965.83 1016 6,167,936 +5.66(+0.56%)
Apr 02, 2024 1000 1013 975.09 1010 4,222,260 -27.24(-2.63%)
Apr 01, 2024 1010 1069 1005 1037 5,178,606 +27.12(+2.69%)
Mar 28, 2024 1009 1011 1010 1010 3,463,217 -13.26(-1.30%)
Mar 27, 2024 1042 1048 986.34 1023 5,252,549 -1.77(-0.17%)
Mar 26, 2024 1087 1106 1022 1025 6,346,878 -17.73(-1.70%)
Mar 25, 2024 972.75 1073 967.00 1043 7,002,864 +70.05(+7.20%)
Mar 22, 2024 954.54 985.47 947.20 972.74 5,069,174 +76.27(+8.51%)
Mar 20, 2024 900.00 905.50 855.00 896.47 7,554,792 -14.50(-1.59%)
Mar 19, 2024 888.61 925.00 863.00 910.97 10,472,535 -89.71(-8.96%)
Mar 18, 2024 1107 1148 952.06 1001 11,507,955 -68.15(-6.38%)
Mar 15, 2024 1123 1136 1066 1069 17,330,212 -61.28(-5.42%)
Mar 14, 2024 1175 1196 1111 1130 6,239,249 -57.96(-4.88%)
Mar 13, 2024 1149 1198 1122 1188 5,864,693 +25.07(+2.16%)
Mar 12, 2024 1124 1166 1094 1163 6,721,634 +82.78(+7.66%)
Mar 11, 2024 1100 1111 1025 1080 7,102,420 -59.79(-5.24%)
Mar 08, 2024 1212 1229 1092 1140 11,750,613 -19.75(-1.70%)
Mar 07, 2024 1133 1162 1090 1160 8,736,480 +35.06(+3.12%)
Mar 06, 2024 1158 1170 1092 1125 11,914,738 +33.87(+3.10%)
Mar 05, 2024 1035 1098 976.10 1091 13,237,596 +16.49(+1.53%)
Mar 04, 2024 1039 1155 1020 1074 20,089,204 +168.86(+18.65%)
Mar 01, 2024 881.88 927.00 881.00 905.48 10,886,644 +39.36(+4.54%)
Feb 29, 2024 839.00 890.52 839.00 866.12 8,790,631 +49.58(+6.07%)
Feb 28, 2024 820.00 846.50 812.00 816.54 5,983,252 -34.57(-4.06%)
Feb 27, 2024 862.94 869.00 814.00 851.11 6,881,324 -25.23(-2.88%)
Feb 26, 2024 884.47 895.96 830.02 876.34 9,583,288 +16.33(+1.90%)
Feb 23, 2024 938.16 995.00 824.02 860.01 19,429,222 -115.51(-11.84%)
Feb 22, 2024 864.99 1004 834.00 975.52 25,253,480 +241.35(+32.87%)
Feb 21, 2024 749.75 772.50 708.08 734.17 14,568,128 -53.40(-6.78%)
Feb 20, 2024 790.00 802.00 692.50 787.57 25,354,790 -15.75(-1.96%)
Feb 16, 2024 1046 1078 801.15 803.32 34,044,984 -200.68(-19.99%)
Feb 15, 2024 945.00 1006 917.71 1004 25,114,028 +123.45(+14.02%)
Feb 14, 2024 823.31 886.03 820.88 880.55 19,924,388 +89.06(+11.25%)
Feb 13, 2024 750.00 800.00 745.51 791.49 14,420,648 +18.48(+2.39%)
Feb 12, 2024 761.34 810.00 745.07 773.01 16,838,920 +32.72(+4.42%)
Feb 09, 2024 710.05 745.17 708.90 740.29 10,834,792 +42.29(+6.06%)
Feb 08, 2024 670.76 714.49 666.05 698.00 9,383,097 +14.40(+2.11%)
Feb 07, 2024 675.00 699.77 660.00 683.60 12,292,158 +2.01(+0.29%)
Feb 06, 2024 673.00 686.00 625.81 681.59 18,423,672 +18.24(+2.75%)
Feb 05, 2024 589.88 670.00 587.95 663.35 17,295,504 +83.72(+14.44%)
Feb 02, 2024 592.52 606.00 565.00 579.63 12,189,577 -3.87(-0.66%)
Feb 01, 2024 540.00 587.61 536.00 583.50 13,503,410 +53.89(+10.18%)
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.