Indicators

Super Micro Computer (NQ: SMCI )

904.40 -47.96 (-5.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.53	43.76	41.90	42.10	246,015	-0.88(-2.05%)
Apr 28, 2022	41.31	43.02	41.31	42.98	206,211	+1.34(+3.22%)
Apr 27, 2022	41.30	42.92	41.10	41.64	229,351	+0.39(+0.95%)
Apr 26, 2022	42.31	42.62	41.05	41.25	245,616	-1.53(-3.58%)
Apr 25, 2022	42.02	43.14	41.70	42.78	178,395	+0.42(+0.99%)
Apr 22, 2022	43.11	43.55	41.64	42.36	363,958	-0.36(-0.84%)
Apr 21, 2022	45.10	46.15	42.31	42.72	632,474	-2.33(-5.17%)
Apr 20, 2022	44.79	46.84	44.77	45.05	563,419	+0.40(+0.90%)
Apr 19, 2022	42.00	44.86	41.11	44.65	1,650,184	+8.04(+21.96%)
Apr 18, 2022	36.23	36.82	36.19	36.61	257,629	+0.09(+0.25%)
Apr 14, 2022	35.81	36.66	35.74	36.52	290,446	+0.92(+2.58%)
Apr 13, 2022	35.10	35.78	34.83	35.60	107,277	+0.77(+2.21%)
Apr 12, 2022	35.33	36.19	34.79	34.83	138,656	-0.36(-1.02%)
Apr 11, 2022	35.00	35.66	34.53	35.19	164,476	-0.12(-0.34%)
Apr 08, 2022	34.75	35.62	34.11	35.31	262,699	-0.09(-0.25%)
Apr 07, 2022	35.26	35.72	34.68	35.40	180,373	+0.05(+0.14%)
Apr 06, 2022	36.11	36.28	35.26	35.35	186,364	-1.05(-2.88%)
Apr 05, 2022	37.64	37.93	36.36	36.40	141,009	-1.34(-3.55%)
Apr 04, 2022	37.68	37.98	37.19	37.74	213,125	-0.18(-0.47%)

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.