Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Super Micro Computer
(NQ:
SMCI
)
416.40
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
4,298,055
-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%)
Sep 03, 2024
430.05
464.40
428.71
441.78
9,715,811
+4.08(+0.93%)
Aug 30, 2024
457.97
459.30
419.55
437.70
10,935,093
-11.12(-2.48%)
Aug 29, 2024
435.88
475.33
435.36
448.82
13,042,043
+5.33(+1.20%)
Aug 28, 2024
485.94
487.47
395.18
443.49
36,897,516
-104.15(-19.02%)
Aug 27, 2024
518.90
557.00
513.50
547.64
11,671,480
-14.87(-2.64%)
Aug 26, 2024
610.00
618.18
555.24
562.51
9,034,375
-50.73(-8.27%)
Aug 23, 2024
611.15
626.98
603.88
613.24
5,337,524
+8.42(+1.39%)
Aug 22, 2024
629.37
630.82
602.24
604.82
6,113,759
-18.96(-3.04%)
Aug 21, 2024
612.89
628.75
601.78
623.78
5,733,011
+12.87(+2.11%)
Aug 20, 2024
616.74
630.50
598.38
610.91
6,056,573
-12.71(-2.04%)
Aug 19, 2024
622.00
629.79
595.28
623.62
6,874,369
-5.18(-0.82%)
Aug 16, 2024
624.01
639.73
612.07
628.80
8,062,113
+2.11(+0.34%)
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%)
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
.