Super Micro Computer (NQ: SMCI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	30.06	30.89	27.22	29.11	129,723,936	-3.96(-11.97%)
Oct 30, 2024	34.85	38.00	32.20	33.07	236,075,136	-16.05(-32.68%)
Oct 29, 2024	47.67	49.70	46.75	49.12	35,194,944	+1.40(+2.93%)
Oct 28, 2024	47.80	48.72	47.28	47.72	27,348,760	+0.45(+0.95%)
Oct 25, 2024	46.68	48.40	46.46	47.27	32,279,280	+1.04(+2.25%)
Oct 24, 2024	45.66	47.24	45.65	46.23	23,701,780	+0.87(+1.92%)
Oct 23, 2024	45.44	46.14	44.61	45.36	24,281,420	-0.61(-1.33%)
Oct 22, 2024	47.79	48.18	44.81	45.97	41,217,216	-1.83(-3.83%)
Oct 21, 2024	47.39	48.88	46.93	47.80	36,177,120	+0.54(+1.14%)
Oct 18, 2024	48.08	48.98	47.01	47.26	31,933,296	-0.33(-0.68%)
Oct 17, 2024	50.40	50.61	47.15	47.59	47,760,920	-1.16(-2.39%)
Oct 16, 2024	48.30	50.35	47.26	48.75	50,110,184	+0.99(+2.07%)
Oct 15, 2024	47.35	48.61	45.73	47.76	38,189,880	+0.37(+0.78%)
Oct 14, 2024	48.17	49.46	46.44	47.39	45,200,684	-0.41(-0.86%)
Oct 11, 2024	45.83	48.15	45.75	47.80	40,748,172	+1.33(+2.86%)
Oct 10, 2024	45.80	47.00	44.40	46.47	40,588,728	-0.82(-1.73%)
Oct 09, 2024	45.85	49.35	45.53	47.29	65,829,304	+1.94(+4.28%)
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	30,957,152	-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	21,970,512	+1.45(+3.58%)
Oct 01, 2024	41.75	42.73	40.00	40.55	30,565,688	-375.85(-90.26%)
Sep 30, 2024	413.49	437.98	412.46	416.40	6,854,398	-3.34(-0.80%)
Sep 27, 2024	400.00	423.97	400.00	419.74	10,741,971	+17.34(+4.31%)
Sep 26, 2024	471.58	484.36	373.01	402.40	23,904,030	-55.75(-12.17%)
Sep 25, 2024	465.00	476.74	457.92	458.15	4,987,376	-5.46(-1.18%)
Sep 24, 2024	465.06	473.62	452.26	463.61	5,343,061	-2.33(-0.50%)
Sep 23, 2024	450.61	483.51	448.88	465.94	7,213,528	+8.67(+1.90%)
Sep 20, 2024	439.18	458.18	436.21	457.27	7,634,516	+20.07(+4.59%)
Sep 19, 2024	455.08	457.61	435.58	437.20	4,945,264	+0.32(+0.07%)
Sep 18, 2024	443.70	460.95	436.15	436.88	5,749,653	-2.50(-0.57%)
Sep 17, 2024	452.78	457.88	435.31	439.38	3,643,356	-9.72(-2.16%)
Sep 16, 2024	447.16	457.16	433.55	449.10	4,297,339	-8.06(-1.76%)
Sep 13, 2024	442.93	469.50	438.96	457.16	6,996,788	+15.03(+3.40%)
Sep 12, 2024	441.34	449.50	431.72	442.13	4,937,431	-3.27(-0.73%)
Sep 11, 2024	416.00	446.00	411.22	445.40	7,332,462	+32.68(+7.92%)
Sep 10, 2024	410.65	418.88	400.73	412.72	4,944,062	+2.85(+0.70%)
Sep 09, 2024	392.73	417.77	387.51	409.87	8,016,563	+23.41(+6.06%)
Sep 06, 2024	402.00	406.69	382.80	386.46	9,047,994	-28.14(-6.79%)
Sep 05, 2024	411.35	421.93	406.82	414.60	6,193,610	-8.87(-2.09%)
Sep 04, 2024	420.12	435.42	408.40	423.47	7,155,701	-18.31(-4.14%)

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.