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 (%)
Oct 31, 2023 23.64 24.24 22.66 23.95 19,304,060 +0.29(+1.20%)
Oct 30, 2023 24.59 24.83 23.29 23.66 26,275,430 -0.48(-1.98%)
Oct 27, 2023 24.80 24.90 23.96 24.14 18,116,980 +0.19(+0.81%)
Oct 26, 2023 25.24 25.33 23.47 23.95 30,997,510 -1.45(-5.72%)
Oct 25, 2023 26.12 26.67 25.28 25.40 22,347,800 -0.86(-3.28%)
Oct 24, 2023 25.99 26.52 25.33 26.26 25,135,130 +0.77(+3.03%)
Oct 23, 2023 24.61 25.80 23.87 25.49 29,455,480 +0.63(+2.54%)
Oct 20, 2023 26.47 26.66 24.80 24.86 36,142,988 -1.65(-6.21%)
Oct 19, 2023 28.75 28.95 26.38 26.50 40,167,308 -2.00(-7.01%)
Oct 18, 2023 29.27 29.83 28.15 28.50 32,112,690 -1.35(-4.53%)
Oct 17, 2023 28.10 30.06 27.43 29.85 42,817,188 +0.68(+2.35%)
Oct 16, 2023 28.48 29.43 27.79 29.17 24,166,450 +0.65(+2.28%)
Oct 13, 2023 29.30 29.70 27.76 28.52 37,988,788 -0.80(-2.73%)
Oct 12, 2023 31.25 31.55 29.23 29.32 40,533,820 -1.56(-5.07%)
Oct 11, 2023 31.11 31.60 30.26 30.89 36,978,108 -0.14(-0.47%)
Oct 10, 2023 29.50 31.75 29.50 31.03 51,339,128 +2.03(+7.00%)
Oct 09, 2023 28.40 29.20 27.66 29.00 24,275,680 +0.03(+0.11%)
Oct 06, 2023 28.44 29.44 28.06 28.97 28,279,200 +0.21(+0.72%)
Oct 05, 2023 27.96 28.81 27.65 28.76 28,519,980 +0.72(+2.57%)
Oct 04, 2023 27.39 28.10 27.06 28.04 30,892,530 +1.04(+3.86%)
Oct 03, 2023 28.66 28.90 26.63 27.00 37,863,608 -1.89(-6.54%)
Oct 02, 2023 27.50 29.20 27.46 28.89 34,844,920 +1.46(+5.34%)
Sep 29, 2023 27.40 28.36 27.30 27.42 33,609,920 +0.48(+1.80%)
Sep 28, 2023 25.64 27.26 25.50 26.94 27,115,260 +1.18(+4.60%)
Sep 27, 2023 25.29 26.16 25.11 25.75 28,044,370 +0.83(+3.34%)
Sep 26, 2023 24.55 25.52 24.55 24.92 19,884,990 +0.04(+0.14%)
Sep 25, 2023 23.40 24.98 24.56 24.89 25,573,740 +1.31(+5.56%)
Sep 22, 2023 23.49 23.76 23.14 23.57 16,038,560 +0.42(+1.82%)
Sep 21, 2023 23.41 23.74 22.83 23.15 25,511,420 -1.15(-4.74%)
Sep 20, 2023 24.77 25.47 24.24 24.31 15,710,890 -0.47(-1.89%)
Sep 19, 2023 24.85 25.06 24.41 24.77 20,443,680 +0.34(+1.41%)
Sep 18, 2023 24.10 24.85 23.91 24.43 26,080,020 -0.50(-1.99%)
Sep 15, 2023 26.80 26.93 24.72 24.93 45,785,740 -2.15(-7.94%)
Sep 14, 2023 27.18 27.63 26.79 27.08 24,111,850 -0.02(-0.07%)
Sep 13, 2023 26.70 27.72 26.64 27.10 25,808,500 +0.33(+1.23%)
Sep 12, 2023 27.35 27.98 26.57 26.77 22,124,910 -0.96(-3.48%)
Sep 11, 2023 28.55 28.77 27.51 27.73 29,528,730 -0.33(-1.19%)
Sep 08, 2023 26.62 28.13 26.56 28.07 29,372,470 +1.32(+4.93%)
Sep 07, 2023 26.51 26.79 25.42 26.75 29,221,400 -0.65(-2.39%)
Sep 06, 2023 27.71 28.20 27.03 27.40 24,609,050 -0.62(-2.23%)
Sep 05, 2023 27.94 28.69 27.43 28.03 33,592,828 -0.19(-0.67%)
Sep 01, 2023 27.70 28.33 26.66 28.22 37,534,528 +0.71(+2.57%)
Aug 31, 2023 27.00 28.30 26.41 27.51 66,342,400 +0.72(+2.67%)
Aug 30, 2023 26.37 27.59 25.73 26.79 34,822,280 +0.63(+2.40%)
Aug 29, 2023 25.36 27.76 25.10 26.16 36,339,848 +0.65(+2.54%)
Aug 28, 2023 25.74 26.21 25.37 25.52 19,730,510 +0.12(+0.47%)
Aug 25, 2023 26.10 26.39 24.30 25.40 41,026,228 -0.85(-3.25%)
Aug 24, 2023 29.80 29.84 25.65 26.25 57,788,868 -1.51(-5.44%)
Aug 23, 2023 26.03 28.46 25.93 27.76 44,399,948 +1.95(+7.56%)
Aug 22, 2023 25.70 26.38 25.40 25.81 27,659,450 +0.55(+2.16%)
Aug 21, 2023 24.45 25.57 24.23 25.26 26,714,220 +0.91(+3.73%)
Aug 18, 2023 23.60 24.70 23.51 24.36 27,393,690 -0.05(-0.21%)
Aug 17, 2023 25.50 25.59 24.25 24.41 25,030,140 -0.97(-3.81%)
Aug 16, 2023 26.34 26.39 25.19 25.37 24,928,750 -1.05(-3.97%)
Aug 15, 2023 26.74 27.20 25.92 26.42 23,187,800 -0.52(-1.94%)
Aug 14, 2023 25.04 27.26 24.84 26.95 49,890,948 +1.50(+5.91%)
Aug 11, 2023 26.93 27.20 25.05 25.44 58,175,428 -2.27(-8.19%)
Aug 10, 2023 26.54 27.98 26.23 27.71 56,597,440 +1.10(+4.13%)
Aug 09, 2023 29.71 29.80 26.02 26.61 114,483,336 -8.13(-23.39%)
Aug 08, 2023 34.48 35.38 34.10 34.74 45,173,008 -0.59(-1.67%)
Aug 07, 2023 35.20 35.70 34.08 35.33 33,157,260 +1.52(+4.50%)
Aug 04, 2023 32.40 34.80 32.02 33.81 34,715,388 +1.69(+5.26%)
Aug 03, 2023 31.40 32.44 31.30 32.12 14,913,250 +0.16(+0.50%)
Aug 02, 2023 32.87 33.77 31.20 31.96 27,845,340 -1.80(-5.32%)
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.