$25.44 +0.45 (%) Super Micro Computer Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMCI historical data

Date Open High Low Close Volume
10/20/201425.0025.6525.0025.44462,113
10/17/201424.7525.2124.4224.99493,370
10/16/201421.8924.2021.5023.95442,705
10/15/201422.7823.9722.3323.90517,906
10/14/201423.0323.9722.7823.23411,946
10/13/201422.8523.6422.7323.10573,873
10/10/201423.1523.6022.3822.85644,989
10/9/201424.1124.2523.3523.46531,128
10/8/201424.0024.5523.0924.19981,670
10/7/201425.1225.2824.5024.60623,811
10/6/201427.3627.4224.7025.161,151,777
10/3/201427.6627.8927.0727.17369,665
10/2/201428.4228.5426.3227.37792,678
10/1/201429.4229.6928.0328.58829,655
9/30/201429.4030.1129.1029.42651,829
9/29/201428.7029.5428.5129.40492,145
9/26/201427.8928.7027.7828.41324,954
9/25/201428.8928.9027.4127.75385,690
9/24/201427.8128.9727.5128.90471,480
9/23/201428.2228.4427.5227.80345,432
9/22/201428.3528.6327.9028.27270,603
9/19/201429.1529.3928.3828.42532,339
9/18/201428.5829.6528.5629.03633,477
9/17/201426.7028.5426.5628.36770,713
9/16/201426.0826.9525.9026.82355,390
9/15/201426.1926.3625.6526.26287,202
9/12/201426.1026.3525.7226.10346,169
9/11/201425.1726.0425.0126.03204,558
9/10/201425.6825.7925.2125.33278,539
9/9/201426.5626.8525.5725.61289,936
9/8/201425.5126.8025.5126.57324,047
9/5/201425.5625.8625.1725.49194,141
9/4/201425.8526.1825.2825.56317,537
9/3/201427.2327.6425.4625.69590,683
9/2/201424.9027.0524.9027.00861,149
8/29/201424.7524.9024.3024.49324,568
8/28/201424.9325.0324.5524.73206,237
8/27/201424.7025.2824.7025.07256,918
8/26/201424.5824.9824.5424.70389,175
8/25/201424.8225.2324.5024.57263,107
8/22/201424.7025.0324.1424.55417,346
8/21/201425.1525.2824.5924.98219,635
8/20/201425.7025.9925.1525.27405,409
8/19/201425.9226.0525.6425.97263,495
8/18/201425.7326.0525.2625.81390,192
8/15/201425.7825.8725.0025.32394,283
8/14/201425.3525.7025.1925.41353,228
8/13/201424.7625.2024.6825.14314,901
8/12/201424.8324.9924.3724.63204,626
8/11/201424.3725.0824.1224.79318,732
8/8/201424.6224.9024.0824.33406,546
8/7/201424.8425.6324.6324.92260,562
8/6/201425.8926.0423.3524.811,554,424
8/5/201426.6926.9826.2226.89541,781
8/4/201425.8526.9225.7226.75546,620
8/1/201426.2826.3025.0925.59357,369
7/31/201426.2226.5925.7526.17591,691
7/30/201426.5326.7626.1226.60283,143
7/29/201425.2026.5525.2026.35405,297
7/28/201425.1025.2724.6425.04191,568
7/25/201425.4225.5024.7425.15255,773
7/24/201425.2726.2625.2725.68279,673
7/23/201426.5526.5525.5925.76335,829
7/22/201426.3827.2826.2126.55633,409
7/21/201425.2726.3525.0726.20483,345
7/18/201424.1325.4624.1325.43300,099
7/17/201424.3024.6524.0924.17252,146
7/16/201424.6624.9824.4124.44207,068
7/15/201424.9324.9324.1524.43285,077
7/14/201425.2725.3324.7124.92327,484
7/11/201424.4925.2724.2525.08326,618
7/10/201424.4424.9323.6124.57446,854
7/9/201424.3225.1924.1124.90407,860
7/8/201425.3725.4023.7924.25689,479
7/7/201425.8926.0225.4125.45334,565
7/3/201425.6126.0225.5025.95246,299
7/2/201425.4725.6825.4125.55428,821
7/1/201425.3425.7425.2725.44500,711
6/30/201424.6925.3924.6125.27648,222
6/27/201425.2425.4124.6924.691,532,917
6/26/201426.0026.0025.2125.45342,669
6/25/201425.2425.4924.5725.27491,864
6/24/201425.5225.9825.3025.34243,530
6/23/201426.2226.2525.6225.68373,077
6/20/201426.0526.2725.5126.03595,555
6/19/201426.5026.8025.4025.90722,866
6/18/201424.9026.2924.9026.02607,353
6/17/201425.7625.7824.3024.90651,208
6/16/201423.5225.6623.1125.571,190,149
6/13/201422.4423.1222.3723.09283,595
6/12/201422.5822.7322.2622.35157,198
6/11/201422.6022.8022.4122.65208,932
6/10/201422.6622.7922.2522.76271,272
6/9/201421.8622.8821.7622.70417,376
6/6/201422.0022.0021.6621.83286,394
6/5/201421.6822.0021.2721.92277,476
6/4/201421.0222.0620.9121.49476,769
6/3/201421.1421.2920.8321.16320,954
6/2/201421.5021.5621.0621.17309,015
5/30/201421.7421.7621.4221.50693,029
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center