We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Super Micro Computer Inc | NASDAQ:SMCI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.37 | 1.15% | 32.60 | 32.60 | 32.64 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 263,950 | 12:11:56 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Dec 2024 | 32.23 | -1.57 | -4.64% | 32.01 | 34.72 | 47,904,219 |
| 17 Dec 2024 | 33.80 | 0.36 | 1.08% | 33.34 | 35.37 | 41,734,629 |
| 16 Dec 2024 | 33.44 | -3.01 | -8.26% | 31.25 | 35.38 | 82,480,143 |
| 13 Dec 2024 | 36.45 | -1.48 | -3.90% | 35.55 | 37.55 | 62,877,039 |
| 12 Dec 2024 | 37.93 | -0.36 | -0.94% | 37.50 | 39.80 | 39,198,720 |
| 11 Dec 2024 | 38.29 | -2.25 | -5.55% | 36.07 | 38.80 | 79,381,379 |
| 10 Dec 2024 | 40.54 | -3.62 | -8.20% | 39.78 | 43.22 | 83,192,893 |
| 09 Dec 2024 | 44.16 | 0.23 | 0.52% | 44.09 | 48.00 | 98,492,830 |
| 06 Dec 2024 | 43.93 | 2.79 | 6.78% | 41.34 | 44.97 | 106,582,478 |
| 05 Dec 2024 | 41.14 | -0.67 | -1.60% | 40.92 | 42.83 | 70,960,847 |
| 04 Dec 2024 | 41.81 | 1.60 | 3.98% | 39.52 | 42.50 | 96,826,000 |
| 03 Dec 2024 | 40.21 | -1.79 | -4.26% | 38.82 | 45.9896 | 203,856,105 |
| 02 Dec 2024 | 42.00 | 9.36 | 28.68% | 35.32 | 44.15 | 261,245,033 |
| 29 Nov 2024 | 32.64 | -2.43 | -6.93% | 31.11 | 33.49 | 60,124,325 |
| 27 Nov 2024 | 35.07 | 0.64 | 1.86% | 34.44 | 37.1001 | 63,112,517 |
| 26 Nov 2024 | 34.43 | -3.98 | -10.36% | 34.03 | 37.53 | 95,033,153 |
| 25 Nov 2024 | 38.41 | 5.26 | 15.87% | 35.76 | 39.23 | 167,920,867 |
| 22 Nov 2024 | 33.15 | 3.45 | 11.62% | 30.502 | 34.3675 | 159,276,875 |
| 21 Nov 2024 | 29.70 | 3.90 | 15.12% | 26.51 | 30.50 | 117,793,143 |
| 20 Nov 2024 | 25.80 | -2.47 | -8.74% | 24.82 | 27.71 | 104,198,854 |
| 19 Nov 2024 | 28.27 | 6.73 | 31.24% | 25.61 | 29.50 | 234,657,458 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.82 | 39.80 | 31.25 | 34.62 | 54,838,950 | -5.22 | -13.80% |
| 1 Month | 27.68 | 48.00 | 26.51 | 37.68 | 104,863,504 | 4.92 | 17.77% |
| 3 Months | 47.10 | 50.61 | 17.25 | 34.91 | 80,552,825 | -14.50 | -30.79% |
| 6 Months | 96.117 | 101.3005 | 17.25 | 37.43 | 41,995,018 | -63.52 | -66.08% |
| 1 Year | 31.494 | 122.90 | 17.25 | 44.18 | 25,245,551 | 1.11 | 3.51% |
| 3 Years | 4.034 | 122.90 | 3.411 | 41.49 | 9,448,364 | 28.57 | 708.13% |
| 5 Years | 2.95 | 122.90 | 1.576 | 40.66 | 5,839,964 | 29.65 | 1,005.08% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
