Please Enable Cookies

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Super Micro Computer (NQ: SMCI )

43.93 +2.79 (+6.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 42.03 44.97 41.34 43.93 108,673,144 +2.79(+6.78%)
Dec 05, 2024 42.42 42.83 40.92 41.14 70,840,784 -0.67(-1.60%)
Dec 04, 2024 40.15 42.50 39.52 41.81 96,786,800 +1.60(+3.98%)
Dec 03, 2024 44.42 45.99 38.82 40.21 203,618,000 -1.79(-4.26%)
Dec 02, 2024 37.78 44.15 35.32 42.00 260,883,232 +9.36(+28.68%)
Nov 29, 2024 32.97 33.49 31.11 32.64 60,124,400 -2.43(-6.93%)
Nov 27, 2024 35.26 37.14 34.43 35.07 63,261,856 +0.64(+1.86%)
Nov 26, 2024 37.59 37.67 34.03 34.43 94,992,840 -3.98(-10.36%)
Nov 25, 2024 36.02 39.23 35.55 38.41 169,653,536 +5.26(+15.87%)
Nov 22, 2024 30.84 34.37 30.50 33.15 159,607,136 +3.45(+11.62%)
Nov 21, 2024 27.68 30.50 26.51 29.70 117,729,360 +3.90(+15.12%)
Nov 20, 2024 27.29 27.71 24.82 25.80 102,974,416 -2.47(-8.74%)
Nov 19, 2024 27.11 29.50 25.61 28.27 234,532,944 +6.73(+31.24%)
Nov 18, 2024 20.03 23.88 20.00 21.54 179,209,744 +2.96(+15.93%)
Nov 15, 2024 17.80 18.79 17.25 18.58 74,042,728 +0.57(+3.16%)
Nov 14, 2024 17.99 19.24 17.36 18.01 94,869,432 -2.32(-11.41%)
Nov 13, 2024 21.01 21.80 20.27 20.33 54,173,336 -1.37(-6.31%)
Nov 12, 2024 22.11 23.05 21.58 21.70 43,887,976 -1.53(-6.59%)
Nov 11, 2024 22.35 23.66 21.30 23.23 71,077,392 -1.29(-5.26%)
Nov 08, 2024 25.69 26.25 23.76 24.52 60,625,640 -0.96(-3.77%)
Nov 07, 2024 22.48 25.78 22.11 25.48 88,040,944 +2.78(+12.25%)
Nov 06, 2024 20.87 23.00 20.20 22.70 122,524,024 -5.00(-18.05%)
Nov 05, 2024 25.98 28.00 25.10 27.70 103,981,000 +1.67(+6.42%)
Nov 04, 2024 24.89 27.97 23.90 26.03 91,911,664 -0.02(-0.08%)
Nov 01, 2024 27.60 28.75 25.71 26.05 102,759,160 -3.06(-10.51%)
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%)
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.