Indicators

Super Micro Computer (NQ: SMCI )

798.50 -1.20 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.