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
)
843.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024
846.51
857.22
823.00
843.12
4,721,624
+16.14(+1.95%)
Jun 24, 2024
881.00
882.50
820.00
826.98
7,707,969
-78.28(-8.65%)
Jun 21, 2024
900.10
917.95
863.22
905.26
7,466,814
-12.38(-1.35%)
Jun 20, 2024
961.29
1014
900.32
917.63
13,422,749
-2.38(-0.26%)
Jun 18, 2024
897.00
938.88
883.31
920.01
8,762,207
+32.60(+3.67%)
Jun 17, 2024
857.40
921.91
828.09
887.41
8,912,382
+42.87(+5.08%)
Jun 14, 2024
846.93
872.00
825.61
844.54
6,598,950
-26.56(-3.05%)
Jun 13, 2024
785.00
883.17
784.00
871.10
11,599,554
+96.36(+12.44%)
Jun 12, 2024
785.00
801.35
766.16
774.74
4,113,025
+7.13(+0.93%)
Jun 11, 2024
780.00
784.98
763.09
767.61
3,036,809
-19.25(-2.45%)
Jun 10, 2024
761.65
804.00
753.03
786.86
4,876,053
+17.75(+2.31%)
Jun 07, 2024
763.64
782.91
758.47
769.11
3,449,109
-8.81(-1.13%)
Jun 06, 2024
805.00
808.00
755.55
777.92
5,028,451
-24.60(-3.07%)
Jun 05, 2024
795.00
822.54
780.18
802.52
6,302,525
+30.91(+4.01%)
Jun 04, 2024
759.00
780.66
754.00
771.61
4,070,829
+1.02(+0.13%)
Jun 03, 2024
802.00
806.05
741.22
770.59
6,153,373
-13.92(-1.77%)
May 31, 2024
816.00
819.65
760.01
784.51
7,408,095
-43.43(-5.25%)
May 30, 2024
832.00
845.24
815.20
827.94
4,735,930
-11.78(-1.40%)
May 29, 2024
858.63
863.80
827.09
839.72
4,926,309
-35.00(-4.00%)
May 28, 2024
899.00
909.65
865.00
874.72
6,229,328
-9.16(-1.04%)
May 24, 2024
858.00
899.20
838.61
883.88
6,850,525
+36.50(+4.31%)
May 23, 2024
934.49
972.31
835.66
847.38
11,452,094
-25.89(-2.96%)
May 22, 2024
910.12
911.65
862.51
873.27
5,607,510
-25.68(-2.86%)
May 21, 2024
889.00
939.94
877.77
898.95
5,913,960
-4.99(-0.55%)
May 20, 2024
902.00
925.25
870.05
903.94
5,354,667
+16.05(+1.81%)
May 17, 2024
925.20
931.99
878.00
887.89
5,192,535
-16.51(-1.83%)
May 16, 2024
924.00
971.02
901.00
904.40
6,997,947
-47.96(-5.04%)
May 15, 2024
844.01
954.50
835.27
952.36
9,735,288
+129.99(+15.81%)
May 14, 2024
775.00
829.24
766.77
822.37
4,989,607
+39.61(+5.06%)
May 13, 2024
810.82
811.99
762.63
782.76
2,810,541
-15.74(-1.97%)
May 10, 2024
817.44
833.39
793.25
798.50
3,791,369
-1.20(-0.15%)
May 09, 2024
828.51
830.86
790.51
799.70
3,877,168
-22.94(-2.79%)
May 08, 2024
802.35
843.77
800.38
822.64
3,717,077
+3.35(+0.41%)
May 07, 2024
811.00
834.20
806.26
819.29
4,075,591
-11.06(-1.33%)
May 06, 2024
791.83
833.08
786.90
830.35
5,327,290
+47.65(+6.09%)
May 03, 2024
770.00
801.59
768.00
782.70
5,235,283
+20.18(+2.65%)
May 02, 2024
767.16
768.21
709.12
762.52
6,487,001
+24.22(+3.28%)
May 01, 2024
777.36
781.35
700.00
738.30
13,529,244
-120.50(-14.03%)
Apr 30, 2024
876.00
910.84
851.08
858.80
7,313,310
-31.55(-3.54%)
Apr 29, 2024
839.00
897.84
830.00
890.35
5,856,317
+32.91(+3.84%)
Apr 26, 2024
799.22
861.00
788.05
857.44
7,068,807
+70.04(+8.90%)
Apr 25, 2024
725.96
796.86
721.12
787.40
5,069,527
+32.68(+4.33%)
Apr 24, 2024
788.99
806.99
737.05
754.72
6,730,973
-7.14(-0.94%)
Apr 23, 2024
730.00
793.37
714.06
761.86
8,325,805
+44.84(+6.25%)
Apr 22, 2024
731.92
733.84
671.00
717.02
9,295,459
+3.37(+0.47%)
Apr 19, 2024
871.00
890.83
710.95
713.65
17,238,974
-214.83(-23.14%)
Apr 18, 2024
961.88
972.99
917.46
928.48
4,297,157
-31.60(-3.29%)
Apr 17, 2024
992.01
1020
949.41
960.08
7,163,522
-16.22(-1.66%)
Apr 16, 2024
901.32
981.46
893.00
976.30
7,097,270
+93.55(+10.60%)
Apr 15, 2024
912.00
936.36
881.08
882.75
4,197,725
-15.74(-1.75%)
Apr 12, 2024
920.30
924.99
894.00
898.49
3,332,366
-38.79(-4.14%)
Apr 11, 2024
912.00
945.36
907.19
937.28
3,672,542
+28.74(+3.16%)
Apr 10, 2024
876.15
924.00
871.10
908.54
4,133,545
+4.34(+0.48%)
Apr 09, 2024
925.00
937.24
881.00
904.20
4,027,456
-24.30(-2.62%)
Apr 08, 2024
962.49
964.00
902.00
928.50
4,312,252
-19.52(-2.06%)
Apr 05, 2024
968.00
981.99
932.02
948.02
5,344,527
-9.97(-1.04%)
Apr 04, 2024
1031
1057
956.16
957.99
5,803,652
-57.58(-5.67%)
Apr 03, 2024
975.00
1042
965.83
1016
6,167,936
+5.66(+0.56%)
Apr 02, 2024
1000
1013
975.09
1010
4,222,260
-27.24(-2.63%)
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
.