Super Micro Computer (NQ: SMCI )

29.11 -3.96 (-11.97%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 28.99 29.17 26.77 27.35 40,517,120 -1.42(-4.92%)
Nov 29, 2023 29.13 30.65 28.68 28.76 36,571,200 +0.20(+0.71%)
Nov 28, 2023 29.10 29.55 28.21 28.56 23,289,770 -0.48(-1.64%)
Nov 27, 2023 28.41 29.84 28.35 29.04 23,538,220 +0.47(+1.65%)
Nov 24, 2023 28.36 28.83 28.07 28.57 9,654,590 -0.10(-0.35%)
Nov 22, 2023 29.32 30.16 27.65 28.67 39,750,968 -0.32(-1.10%)
Nov 21, 2023 29.90 30.30 28.96 28.98 28,570,330 -1.48(-4.84%)
Nov 20, 2023 28.90 30.59 28.90 30.46 29,064,680 +1.60(+5.55%)
Nov 17, 2023 28.50 29.54 28.37 28.86 23,372,890 +0.49(+1.73%)
Nov 16, 2023 28.30 28.93 27.80 28.37 18,315,850 -0.41(-1.43%)
Nov 15, 2023 29.50 29.75 28.31 28.78 36,018,400 -0.61(-2.07%)
Nov 14, 2023 26.60 29.47 26.45 29.39 62,283,708 +3.81(+14.88%)
Nov 13, 2023 26.48 26.51 25.31 25.58 29,857,580 -1.02(-3.85%)
Nov 10, 2023 26.76 27.23 26.35 26.60 25,368,000 +0.12(+0.43%)
Nov 09, 2023 26.62 28.02 26.10 26.49 40,105,960 +0.46(+1.77%)
Nov 08, 2023 25.54 26.40 25.22 26.03 21,224,270 +0.59(+2.32%)
Nov 07, 2023 25.30 26.10 25.02 25.44 19,260,550 +0.18(+0.71%)
Nov 06, 2023 25.77 26.00 24.92 25.26 25,161,620 -0.24(-0.95%)
Nov 03, 2023 24.94 26.86 24.83 25.50 50,000,960 +0.91(+3.70%)
Nov 02, 2023 26.08 26.35 22.74 24.59 74,639,472 -0.64(-2.53%)
Nov 01, 2023 24.13 25.40 24.12 25.23 37,997,720 +1.28(+5.35%)
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%)
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.