Skip to main content

Super Micro Computer (NQ: SMCI )

253.42 -9.54 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 263.45 269.94 259.71 262.96 2,552,763 -3.39(-1.27%)
Dec 04, 2023 267.20 269.16 256.81 266.35 2,957,569 -3.28(-1.22%)
Dec 01, 2023 262.26 270.70 260.25 269.63 4,297,591 -3.84(-1.40%)
Nov 30, 2023 289.88 291.73 267.72 273.47 4,051,712 -14.16(-4.92%)
Nov 29, 2023 291.28 306.52 286.75 287.63 3,657,120 +2.02(+0.71%)
Nov 28, 2023 291.03 295.49 282.06 285.61 2,328,977 -4.76(-1.64%)
Nov 27, 2023 284.11 298.37 283.52 290.37 2,353,822 +4.70(+1.65%)
Nov 24, 2023 283.56 288.30 280.67 285.67 965,459 -0.99(-0.35%)
Nov 22, 2023 293.20 301.60 276.52 286.66 3,975,097 -3.19(-1.10%)
Nov 21, 2023 299.00 302.99 289.65 289.85 2,857,033 -14.75(-4.84%)
Nov 20, 2023 289.00 305.89 289.00 304.60 2,906,468 +16.01(+5.55%)
Nov 17, 2023 285.00 295.43 283.70 288.59 2,337,289 +4.92(+1.73%)
Nov 16, 2023 283.00 289.29 278.00 283.67 1,831,585 -4.11(-1.43%)
Nov 15, 2023 294.95 297.48 283.14 287.78 3,601,840 -6.09(-2.07%)
Nov 14, 2023 266.00 294.67 264.53 293.87 6,228,371 +38.07(+14.88%)
Nov 13, 2023 264.75 265.06 253.10 255.80 2,985,758 -10.23(-3.85%)
Nov 10, 2023 267.62 272.35 263.51 266.03 2,536,800 +1.15(+0.43%)
Nov 09, 2023 266.20 280.18 261.03 264.88 4,010,596 +4.61(+1.77%)
Nov 08, 2023 255.40 264.00 252.24 260.27 2,122,427 +5.89(+2.32%)
Nov 07, 2023 253.00 261.00 250.21 254.38 1,926,055 +1.79(+0.71%)
Nov 06, 2023 257.70 259.99 249.20 252.59 2,516,162 -2.41(-0.95%)
Nov 03, 2023 249.36 268.59 248.32 255.00 5,000,096 +9.10(+3.70%)
Nov 02, 2023 260.76 263.50 227.37 245.90 7,463,947 -6.37(-2.53%)
Nov 01, 2023 241.30 254.00 241.21 252.27 3,799,772 +12.80(+5.35%)
Oct 31, 2023 236.37 242.38 226.59 239.47 1,930,406 +2.85(+1.20%)
Oct 30, 2023 245.85 248.31 232.87 236.62 2,627,543 -4.78(-1.98%)
Oct 27, 2023 248.00 248.99 239.59 241.40 1,811,698 +1.94(+0.81%)
Oct 26, 2023 252.38 253.35 234.66 239.46 3,099,751 -14.53(-5.72%)
Oct 25, 2023 261.25 266.66 252.80 253.99 2,234,780 -8.62(-3.28%)
Oct 24, 2023 259.90 265.25 253.33 262.62 2,513,513 +7.73(+3.03%)
Oct 23, 2023 246.15 257.97 238.66 254.89 2,945,548 +6.31(+2.54%)
Oct 20, 2023 264.71 266.65 248.04 248.58 3,614,299 -16.47(-6.21%)
Oct 19, 2023 287.50 289.49 263.75 265.05 4,016,731 -19.98(-7.01%)
Oct 18, 2023 292.70 298.27 281.46 285.03 3,211,269 -13.51(-4.53%)
Oct 17, 2023 281.00 300.56 274.28 298.54 4,281,719 +6.85(+2.35%)
Oct 16, 2023 284.79 294.26 277.86 291.69 2,416,645 +6.49(+2.28%)
Oct 13, 2023 293.00 296.99 277.59 285.20 3,798,879 -8.01(-2.73%)
Oct 12, 2023 312.53 315.55 292.26 293.21 4,053,382 -15.65(-5.07%)
Oct 11, 2023 311.10 315.97 302.56 308.86 3,697,811 -1.45(-0.47%)
Oct 10, 2023 295.00 317.50 294.98 310.31 5,133,913 +20.31(+7.00%)
Oct 09, 2023 284.02 291.99 276.64 290.00 2,427,568 +0.33(+0.11%)
Oct 06, 2023 284.42 294.40 280.61 289.67 2,827,920 +2.07(+0.72%)
Oct 05, 2023 279.65 288.10 276.50 287.60 2,851,998 +7.20(+2.57%)
Oct 04, 2023 273.95 280.97 270.60 280.40 3,089,253 +10.43(+3.86%)
Oct 03, 2023 286.56 289.00 266.33 269.97 3,786,361 -18.89(-6.54%)
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.