Super Micro Computer (NQ: SMCI )

761.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 730.00 793.37 714.06 761.86 8,325,805 +44.84(+6.25%)
Apr 22, 2024 731.92 733.84 671.00 717.02 9,295,459 +3.37(+0.47%)
Apr 19, 2024 871.00 890.83 710.95 713.65 17,238,974 -214.83(-23.14%)
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 901.32 981.31 893.00 976.30 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 4,027,458 -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 5,803,647 -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 4,222,029 -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 +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%)
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 14,568,111 -53.40(-6.78%)
Feb 20, 2024 790.00 802.00 692.50 787.57 25,354,782 -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 9,382,914 +14.40(+2.11%)
Feb 07, 2024 675.00 699.77 660.00 683.60 12,292,399 +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.