Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Super Micro Computer (NQ: SMCI )

626.69 +49.60 (+8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 584.48 636.75 573.19 626.69 9,527,218 +49.60(+8.59%)
Aug 14, 2024 584.12 585.30 546.36 577.09 6,995,714 +9.66(+1.70%)
Aug 13, 2024 563.84 583.87 548.63 567.43 8,109,264 +26.45(+4.89%)
Aug 12, 2024 511.11 564.00 510.47 540.98 9,167,229 +32.22(+6.33%)
Aug 09, 2024 510.39 514.96 492.04 508.76 5,919,035 -1.18(-0.23%)
Aug 08, 2024 497.00 528.62 478.56 509.94 11,815,246 +17.24(+3.50%)
Aug 07, 2024 532.46 547.00 488.88 492.70 18,091,478 -124.24(-20.14%)
Aug 06, 2024 616.01 628.79 588.82 616.94 10,990,550 +8.11(+1.33%)
Aug 05, 2024 535.59 626.74 529.50 608.83 7,065,468 -15.82(-2.53%)
Aug 02, 2024 630.00 636.98 582.46 624.65 7,715,321 -47.59(-7.08%)
Aug 01, 2024 704.56 724.45 658.58 672.24 5,422,969 -29.41(-4.19%)
Jul 31, 2024 710.00 720.56 691.81 701.65 4,945,468 +35.34(+5.30%)
Jul 30, 2024 705.00 707.00 656.31 666.31 4,880,462 -31.42(-4.50%)
Jul 29, 2024 720.73 730.01 692.31 697.73 3,913,617 -14.46(-2.03%)
Jul 26, 2024 710.61 724.29 697.55 712.19 4,389,014 +16.58(+2.38%)
Jul 25, 2024 699.99 720.50 663.20 695.61 7,044,763 -15.95(-2.24%)
Jul 24, 2024 765.00 773.65 705.10 711.56 6,770,748 -71.66(-9.15%)
Jul 23, 2024 778.54 805.47 762.19 783.22 4,206,141 -3.06(-0.39%)
Jul 22, 2024 806.40 808.75 765.40 786.28 4,923,245 -10.50(-1.32%)
Jul 19, 2024 788.23 821.92 778.32 796.78 8,351,503 -4.83(-0.60%)
Jul 18, 2024 831.05 834.95 774.07 801.61 5,963,399 -14.70(-1.80%)
Jul 17, 2024 845.50 846.65 814.80 816.31 5,752,439 -60.65(-6.92%)
Jul 16, 2024 901.32 903.98 866.01 876.96 4,363,310 -20.72(-2.31%)
Jul 15, 2024 940.00 963.30 882.00 897.68 8,667,886 -12.28(-1.35%)
Jul 12, 2024 889.61 926.00 875.80 909.96 5,165,474 +20.74(+2.33%)
Jul 11, 2024 910.35 915.14 865.81 889.22 5,649,132 -10.76(-1.20%)
Jul 10, 2024 888.70 913.98 873.36 899.98 5,036,548 +4.37(+0.49%)
Jul 09, 2024 907.83 934.55 883.02 895.61 6,531,738 -3.73(-0.41%)
Jul 08, 2024 864.00 926.88 860.05 899.34 9,812,332 +52.76(+6.23%)
Jul 05, 2024 847.30 866.70 828.25 846.58 4,809,313 -0.42(-0.05%)
Jul 03, 2024 837.19 857.19 821.01 847.00 3,197,899 +9.83(+1.17%)
Jul 02, 2024 799.40 850.92 796.29 837.17 5,490,907 +24.85(+3.06%)
Jul 01, 2024 831.44 832.00 773.81 812.32 7,119,932 -7.03(-0.86%)
Jun 28, 2024 899.00 899.88 815.20 819.35 16,506,743 -71.01(-7.98%)
Jun 27, 2024 831.01 892.78 825.62 890.36 7,141,412 +59.20(+7.12%)
Jun 26, 2024 843.50 852.14 808.27 831.16 4,546,458 -11.96(-1.42%)
Jun 25, 2024 846.51 857.22 823.00 843.12 4,721,624 +16.14(+1.95%)
Jun 24, 2024 881.00 882.50 820.00 826.98 7,707,969 -78.28(-8.65%)
Jun 21, 2024 900.10 917.95 863.22 905.26 7,466,814 -12.38(-1.35%)
Jun 20, 2024 961.29 1014 900.32 917.63 13,422,749 -2.38(-0.26%)
Jun 18, 2024 897.00 938.88 883.31 920.01 8,762,207 +32.60(+3.67%)
Jun 17, 2024 857.40 921.91 828.09 887.41 8,912,382 +42.87(+5.08%)
Jun 14, 2024 846.93 872.00 825.61 844.54 6,598,950 -26.56(-3.05%)
Jun 13, 2024 785.00 883.17 784.00 871.10 11,599,554 +96.36(+12.44%)
Jun 12, 2024 785.00 801.35 766.16 774.74 4,113,025 +7.13(+0.93%)
Jun 11, 2024 780.00 784.98 763.09 767.61 3,036,809 -19.25(-2.45%)
Jun 10, 2024 761.65 804.00 753.03 786.86 4,876,053 +17.75(+2.31%)
Jun 07, 2024 763.64 782.91 758.47 769.11 3,449,109 -8.81(-1.13%)
Jun 06, 2024 805.00 808.00 755.55 777.92 5,028,451 -24.60(-3.07%)
Jun 05, 2024 795.00 822.54 780.18 802.52 6,302,525 +30.91(+4.01%)
Jun 04, 2024 759.00 780.66 754.00 771.61 4,070,829 +1.02(+0.13%)
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.