Skip to main content

Super Micro Computer (NQ: SMCI )

45.35 -2.39 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 50.09 50.10 44.06 45.35 106,110,640 -2.39(-5.01%)
Oct 07, 2024 41.53 48.49 41.51 47.74 106,150,896 +6.51(+15.79%)
Oct 04, 2024 42.30 42.92 40.52 41.23 31,032,260 -0.32(-0.77%)
Oct 03, 2024 41.80 44.23 41.26 41.55 30,423,012 -0.45(-1.07%)
Oct 02, 2024 40.01 42.06 39.84 42.00 21,971,122 +1.45(+3.58%)
Oct 01, 2024 41.75 42.73 40.00 40.55 30,565,688 -1.09(-2.62%)
Sep 30, 2024 41.35 43.80 41.25 41.64 68,543,976 -0.33(-0.80%)
Sep 27, 2024 40.00 42.40 40.00 41.97 107,419,712 +1.73(+4.31%)
Sep 26, 2024 47.16 48.44 37.30 40.24 239,040,304 -5.57(-12.17%)
Sep 25, 2024 46.50 47.67 45.79 45.81 49,873,760 -0.55(-1.18%)
Sep 24, 2024 46.51 47.36 45.23 46.36 53,430,608 -0.23(-0.50%)
Sep 23, 2024 45.06 48.35 44.89 46.59 72,135,280 +0.87(+1.90%)
Sep 20, 2024 43.92 45.82 43.62 45.73 76,345,160 +2.01(+4.59%)
Sep 19, 2024 45.51 45.76 43.56 43.72 49,452,640 +0.03(+0.07%)
Sep 18, 2024 44.37 46.09 43.62 43.69 57,496,528 -0.25(-0.57%)
Sep 17, 2024 45.28 45.79 43.53 43.94 36,433,560 -0.97(-2.16%)
Sep 16, 2024 44.72 45.72 43.35 44.91 42,980,548 -0.81(-1.76%)
Sep 13, 2024 44.29 46.95 43.90 45.72 69,967,880 +1.50(+3.40%)
Sep 12, 2024 44.13 44.95 43.17 44.21 49,374,308 -0.33(-0.73%)
Sep 11, 2024 41.60 44.60 41.12 44.54 73,324,616 +3.27(+7.92%)
Sep 10, 2024 41.06 41.89 40.07 41.27 49,440,620 +0.28(+0.70%)
Sep 09, 2024 39.27 41.78 38.75 40.99 80,165,632 +2.34(+6.06%)
Sep 06, 2024 40.20 40.67 38.28 38.65 90,479,936 -2.81(-6.79%)
Sep 05, 2024 41.13 42.19 40.68 41.46 61,936,100 -0.89(-2.09%)
Sep 04, 2024 42.01 43.54 40.84 42.35 71,557,008 -1.83(-4.14%)
Sep 03, 2024 43.01 46.44 42.87 44.18 97,158,112 +0.41(+0.93%)
Aug 30, 2024 45.80 45.93 41.95 43.77 109,350,928 -1.11(-2.48%)
Aug 29, 2024 43.59 47.53 43.54 44.88 130,420,432 +0.53(+1.20%)
Aug 28, 2024 48.59 48.75 39.52 44.35 368,975,168 -10.42(-19.02%)
Aug 27, 2024 51.89 55.70 51.35 54.76 116,714,800 -1.49(-2.64%)
Aug 26, 2024 61.00 61.82 55.52 56.25 90,343,752 -5.07(-8.27%)
Aug 23, 2024 61.12 62.70 60.39 61.32 53,375,240 +0.84(+1.39%)
Aug 22, 2024 62.94 63.08 60.22 60.48 61,137,588 -1.90(-3.04%)
Aug 21, 2024 61.29 62.88 60.18 62.38 57,330,108 +1.29(+2.11%)
Aug 20, 2024 61.67 63.05 59.84 61.09 60,565,728 -1.27(-2.04%)
Aug 19, 2024 62.20 62.98 59.53 62.36 68,743,688 -0.52(-0.82%)
Aug 16, 2024 62.40 63.97 61.21 62.88 80,621,128 +0.21(+0.34%)
Aug 15, 2024 58.45 63.67 57.32 62.67 95,272,176 +4.96(+8.59%)
Aug 14, 2024 58.41 58.53 54.64 57.71 69,957,136 +0.97(+1.70%)
Aug 13, 2024 56.38 58.39 54.86 56.74 81,092,640 +2.65(+4.89%)
Aug 12, 2024 51.11 56.40 51.05 54.10 91,672,288 +3.22(+6.33%)
Aug 09, 2024 51.04 51.50 49.20 50.88 59,190,348 -0.12(-0.23%)
Aug 08, 2024 49.70 52.86 47.86 50.99 118,152,456 +1.72(+3.50%)
Aug 07, 2024 53.25 54.70 48.89 49.27 180,914,784 -12.42(-20.14%)
Aug 06, 2024 61.60 62.88 58.88 61.69 109,905,496 +0.81(+1.33%)
Aug 05, 2024 53.56 62.67 52.95 60.88 70,654,680 -1.58(-2.53%)
Aug 02, 2024 63.00 63.70 58.25 62.47 77,153,208 -4.76(-7.08%)
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.