Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	41.35	43.80	41.25	41.64	68,543,976	-0.33(-0.80%)
Sep 27, 2024	40.00	42.40	40.00	41.97	107,419,712	+1.73(+4.31%)
Sep 26, 2024	47.16	48.44	37.30	40.24	239,040,304	-5.57(-12.17%)
Sep 25, 2024	46.50	47.67	45.79	45.81	49,873,760	-0.55(-1.18%)
Sep 24, 2024	46.51	47.36	45.23	46.36	53,430,608	-0.23(-0.50%)
Sep 23, 2024	45.06	48.35	44.89	46.59	72,135,280	+0.87(+1.90%)
Sep 20, 2024	43.92	45.82	43.62	45.73	76,345,160	+2.01(+4.59%)
Sep 19, 2024	45.51	45.76	43.56	43.72	49,452,640	+0.03(+0.07%)
Sep 18, 2024	44.37	46.09	43.62	43.69	57,496,528	-0.25(-0.57%)
Sep 17, 2024	45.28	45.79	43.53	43.94	36,433,560	-0.97(-2.16%)
Sep 16, 2024	44.72	45.72	43.35	44.91	42,980,548	-0.81(-1.76%)
Sep 13, 2024	44.29	46.95	43.90	45.72	69,967,880	+1.50(+3.40%)
Sep 12, 2024	44.13	44.95	43.17	44.21	49,374,308	-0.33(-0.73%)
Sep 11, 2024	41.60	44.60	41.12	44.54	73,324,616	+3.27(+7.92%)
Sep 10, 2024	41.06	41.89	40.07	41.27	49,440,620	+0.28(+0.70%)
Sep 09, 2024	39.27	41.78	38.75	40.99	80,165,632	+2.34(+6.06%)
Sep 06, 2024	40.20	40.67	38.28	38.65	90,479,936	-2.81(-6.79%)
Sep 05, 2024	41.13	42.19	40.68	41.46	61,936,100	-0.89(-2.09%)
Sep 04, 2024	42.01	43.54	40.84	42.35	71,557,008	-1.83(-4.14%)

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.