Super Micro Computer (NQ: SMCI )

Date	Open	High	Low	Close	Volume	Change (%)
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	45.67	47.24	45.63	46.23	23,704,532	+0.87(+1.92%)
Oct 23, 2024	45.44	46.14	44.61	45.36	24,285,356	-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	46.94	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	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%)

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.