Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Super Micro Computer (NQ: SMCI )

928.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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.