Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	+1.13(+0.12%)
Mar 21, 2024	938.00	994.44	906.16	971.61	8,543,986	+75.14(+8.38%)
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	10,472,525	-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%)

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.