Super Micro Computer Inc (MS51)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.613893376414 | 30.95 | 33.64 | 28.36 | 224129 | 31.30586556 | DE |
| 4 | -2.15 | -6.45839591469 | 33.29 | 46.6 | 27.6 | 445691 | 36.91034248 | DE |
| 12 | -7.86 | -20.1538461538 | 39 | 46.88 | 16.375 | 370372 | 32.70099003 | DE |
| 26 | -7.86 | -20.1538461538 | 39 | 46.88 | 16.375 | 370372 | 32.70099003 | DE |
| 52 | -7.86 | -20.1538461538 | 39 | 46.88 | 16.375 | 370372 | 32.70099003 | DE |
| 156 | -7.86 | -20.1538461538 | 39 | 46.88 | 16.375 | 370372 | 32.70099003 | DE |
| 260 | -7.86 | -20.1538461538 | 39 | 46.88 | 16.375 | 370372 | 32.70099003 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 31.15 | 0.83 | 2.74 | 30.73 | 31.29 | 30.34 | 73572 |
| 1734730020 | 30.32 | 0.12 | 0.40 | 29.88 | 32.189999 | 28.36 | 148497 |
| 1734643620 | 30.2 | -0.9 | -2.89 | 31.39 | 32.189999 | 29.7 | 148130 |
| 1734557220 | 31.1 | -0.99 | -3.09 | 32.229999 | 33.11 | 30.89 | 199164 |
| 1734470820 | 32.09 | 0.28 | 0.88 | 31.55 | 33.64 | 31.02 | 129284 |
| 1734384420 | 31.81 | -2.93 | -8.43 | 30.95 | 33.5 | 29.47 | 495572 |
| 1734125220 | 34.74 | -1.4 | -3.87 | 36.4 | 36.49 | 33.95 | 289057 |
| 1734038820 | 36.14 | -0.37 | -1.01 | 36.01 | 37.799999 | 35.6 | 180231 |
| 1733952420 | 36.51 | -2.01 | -5.22 | 38.52 | 38.99 | 34.31 | 439779 |
| 1733866020 | 38.52 | -3.37 | -8.04 | 42.19 | 42.99 | 37.82 | 426824 |
| 1733779620 | 41.89 | 0.24 | 0.58 | 45.3 | 46.6 | 41.88 | 706018 |
| 1733520420 | 41.65 | 2.88 | 7.43 | 39.39 | 42.5 | 39.1 | 406133 |
| 1733434020 | 38.77 | -1.03 | -2.59 | 39.34 | 40.78 | 38.69 | 236939 |
| 1733347620 | 39.799999 | 1.5 | 3.92 | 37.979999 | 40.35 | 37.5 | 436777 |
| 1733261220 | 38.299999 | -1.75 | -4.37 | 41.7 | 43.79 | 37.1 | 1584171 |
| 1733174820 | 40.049999 | 9.16 | 29.65 | 30.9 | 41.95 | 29.79 | 996923 |
| 1732915620 | 30.89 | -2.51 | -7.51 | 33.479999 | 33.72 | 27.6 | 393674 |
| 1732829220 | 33.4 | 0.17 | 0.51 | 33.11 | 33.54 | 33.11 | 46455 |
| 1732742820 | 33.229999 | 0.55 | 1.68 | 33.189999 | 35.18 | 32.61 | 313405 |
| 1732656420 | 32.68 | -3.96 | -10.81 | 35.97 | 36.89 | 32.4 | 477541 |
| 1732570020 | 36.64 | 4.82 | 15.15 | 33.29 | 37.38 | 32.75 | 875537 |
| 1732310820 | 31.82 | 3.52 | 12.44 | 28.2 | 32.99 | 27.58 | 733497 |
| 1732224420 | 28.3 | 3.86 | 15.79 | 24.37 | 29.09 | 24.01 | 486584 |
| 1732138020 | 24.44 | -2.2 | -8.26 | 27 | 27.49 | 23.62 | 491966 |
| 1732051620 | 26.64 | 6.24 | 30.59 | 28.42 | 30.51 | 24 | 1227542 |
| 1731965220 | 20.399999 | 2.62 | 14.74 | 20.6 | 22.54 | 18.5 | 805178 |
| 1731705960 | 17.78 | 0.62 | 3.58 | 16.76 | 17.86 | 16.375 | 207924 |
| 1731619560 | 17.165 | -2.07 | -10.76 | 17.8 | 18.18 | 16.465 | 489026 |
| 1731533160 | 19.235 | -1.11 | -5.43 | 20.3 | 20.59 | 19.235 | 267200 |
| 1731446820 | 20.34 | -1.41 | -6.48 | 21.75 | 21.94 | 20.329999 | 198979 |
| 1731360420 | 21.75 | -1.1 | -4.81 | 22.81 | 23.3 | 20.04 | 419051 |
| 1731101220 | 22.85 | -0.7 | -2.97 | 23.55 | 25.99 | 22.16 | 468111 |
| 1731014760 | 23.55 | 2.41 | 11.40 | 21.16 | 23.89 | 20.559999 | 378696 |
| 1730928360 | 21.14 | -4.16 | -16.44 | 21.78 | 22.2 | 18.855 | 838560 |
| 1730841960 | 25.3 | 1.34 | 5.59 | 23.95 | 25.5 | 23.02 | 250667 |
| 1730755560 | 23.96 | 0.01 | 0.04 | 23.84 | 25.6 | 21.92 | 281809 |
| 1730496360 | 23.95 | -2.3 | -8.76 | 26.02 | 26.5 | 23.72 | 280770 |
| 1730409960 | 26.25 | -4.23 | -13.88 | 29.55 | 29.7 | 25.03 | 609738 |
| 1730323560 | 30.48 | -14.75 | -32.61 | 45.25 | 45.39 | 28.8 | 758050 |
| 1730237160 | 45.23 | 0.98 | 2.21 | 44.03 | 46.02 | 43.37 | 190067 |
| 1730150760 | 44.25 | 0.49 | 1.12 | 44.23 | 45.09 | 43.72 | 128198 |
| 1729888020 | 43.76 | 0.99 | 2.31 | 42.81 | 44.62 | 42.51 | 181978 |
| 1729801560 | 42.77 | 0.77 | 1.83 | 42.45 | 43.67 | 42.06 | 130953 |
| 1729715160 | 42 | -0.59 | -1.39 | 42.69 | 42.75 | 41.409999 | 97644 |
| 1729628760 | 42.59 | -1.69 | -3.82 | 44.3 | 44.49 | 41.46 | 231764 |
| 1729542360 | 44.28 | 0.82 | 1.89 | 43.8 | 44.99 | 43.03 | 199544 |
| 1729283160 | 43.46 | -0.54 | -1.23 | 44.39 | 45.08 | 43.31 | 187740 |
| 1729196760 | 44 | -0.95 | -2.11 | 45.66 | 46.88 | 43.59 | 259705 |
| 1729110360 | 44.95 | 1.13 | 2.58 | 44.28 | 46.25 | 43.41 | 167320 |
| 1729023960 | 43.82 | 0.39 | 0.90 | 43.59 | 44.49 | 41.94 | 172859 |
| 1728937620 | 43.43 | -0.21 | -0.48 | 43.8 | 45.2 | 42.63 | 203951 |
| 1728678360 | 43.64 | 1.17 | 2.75 | 42.22 | 43.95 | 41.799999 | 109705 |
| 1728591960 | 42.47 | -0.83 | -1.92 | 43.3 | 43.49 | 40.69 | 184965 |
| 1728505560 | 43.3 | 1.95 | 4.72 | 41.09 | 45.01 | 40.94 | 309727 |
| 1728419160 | 41.35 | -2.15 | -4.94 | 44 | 46.81 | 40.21 | 461113 |
| 1728332760 | 43.5 | 6.01 | 16.02 | 37.33 | 44.2 | 37.31 | 255816 |
| 1728073560 | 37.494999 | -0.56 | -1.46 | 37.99 | 39.034999 | 36.909999 | 132672 |
| 1727987220 | 38.049999 | 0.05 | 0.13 | 37.994999 | 40.034999 | 37.72 | 62098 |
| 1727900820 | 38 | 1.27 | 3.44 | 36.615 | 38 | 36.005 | 38675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
