Super Micro Computer Inc $26.03

down -0.57


31/7/2014 11:44 AM  |  NASDAQ : SMCI  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMCI historical data

Date Open High Low Close Volume
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
5/29/201421.7221.7921.4221.76333,050
5/28/201421.3021.8421.1621.66410,319
5/27/201421.2821.7421.0621.39454,983
5/23/201420.7121.3120.7021.18420,436
5/22/201420.7520.8020.4220.61220,230
5/21/201420.5020.9020.3120.74360,142
5/20/201420.7020.8920.2020.48517,648
5/19/201419.7220.9219.7220.73737,766
5/16/201419.0019.8818.6119.76989,504
5/15/201417.7318.0017.4017.94305,487
5/14/201418.3818.3817.2617.75732,640
5/13/201418.8018.8818.3318.37473,749
5/12/201418.4118.9918.4118.78448,206
5/9/201418.1918.5118.0518.46399,195
5/8/201419.0019.1918.2918.36442,522
5/7/201419.3819.5018.5719.18499,426
5/6/201419.8319.9919.3519.43260,444
5/5/201420.1720.2519.8019.83246,153
5/2/201419.9020.6019.8620.29393,974
5/1/201420.3020.3519.5819.83374,297
4/30/201420.3620.4819.8220.36557,617
4/29/201420.9220.9220.3020.40315,625
4/28/201420.4921.1220.2920.88736,632
4/25/201419.6720.5219.5420.471,021,120
4/24/201419.9820.0019.1419.87776,441
4/23/201421.9121.9719.1519.342,443,767
4/22/201418.9319.2618.5418.95726,981
4/21/201417.9318.9817.7918.93677,750
4/17/201417.5217.9617.4017.80344,390
4/16/201417.4017.6817.3017.49346,939
4/15/201416.7717.2316.4017.23392,048
4/14/201416.7316.9116.5116.74258,606
4/11/201416.8016.9216.4416.52331,895
4/10/201417.6618.2816.7516.93418,055
4/9/201417.4117.6717.2017.64351,338
4/8/201417.1517.5617.1517.31211,796
4/7/201417.6417.8017.0517.13321,163
4/4/201418.0418.0417.5317.67427,683
4/3/201417.7918.0917.6917.87261,238
4/2/201417.7217.8417.4017.74200,592
4/1/201417.4817.7817.3817.70183,535
3/31/201417.4817.6217.1717.37296,729
3/28/201417.3017.7417.2217.32250,053
3/27/201417.5417.9117.0817.29271,219
3/26/201418.3918.3917.4917.50425,500
3/25/201417.8018.3417.8018.21273,017
3/24/201418.1318.3317.2917.76323,362
3/21/201418.3718.5517.8318.08541,827
3/20/201418.1118.3917.8918.34306,221
3/19/201418.7618.7618.0218.18322,587
3/18/201418.3918.7718.2218.71280,349
3/17/201418.5018.8418.3318.33308,648
3/14/201418.3418.6418.2018.44270,944
3/13/201419.2619.5018.1618.30311,330
3/12/201419.0019.3018.6819.16335,036
3/11/201420.4020.4918.8219.00762,069
3/10/201420.7820.7819.9420.39667,876
Trading Center