Super Micro Computer Inc $19.34

up +0.39


23/4/2014 08:10 PM  |  NASDAQ : SMCI  
Industries : Computer Hardware / Networking & Communication Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMCI historical data

Date Open High Low Close Volume
4/23/201421.9121.9719.1519.342,443,770
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
3/7/201421.1621.2720.5020.79188,913
3/6/201421.3121.4121.0021.06409,248
3/5/201420.7821.1420.5121.07448,659
3/4/201420.5421.0020.4820.73378,187
3/3/201419.9120.3419.6820.28362,911
2/28/201420.8220.9419.8420.19596,374
2/27/201420.8221.0020.4920.78410,193
2/26/201420.9621.1720.4420.88634,693
2/25/201421.1121.1120.3820.84487,038
2/24/201420.8421.4020.8421.02560,979
2/21/201422.1222.3520.1820.831,059,630
2/20/201421.8022.3821.8022.17429,228
2/19/201422.4922.8121.7621.85479,739
2/18/201421.9422.8521.8222.45774,406
2/14/201421.8921.9121.5121.71512,366
2/13/201421.7121.9921.5021.86416,724
2/12/201421.8922.0921.3721.90458,317
2/11/201421.2721.9021.1221.79548,996
2/10/201420.8521.3320.5221.26429,621
2/7/201420.9021.1520.6620.95317,857
2/6/201420.2320.9519.9720.75490,858
2/5/201420.1320.3619.5420.15302,615
2/4/201420.1520.5019.6420.21449,235
2/3/201420.5620.6920.0320.09580,988
1/31/201421.0621.2820.4120.56737,105
1/30/201421.4021.5921.2221.33381,837
1/29/201421.7422.2520.9121.14531,731
1/28/201421.4222.0020.9721.91610,769
1/27/201420.9421.9420.7621.50754,487
1/24/201420.7521.4720.4020.981,185,160
1/23/201422.7923.2521.6421.981,131,100
1/22/201420.3223.5420.3122.973,357,040
1/21/201418.0218.5017.9118.50517,828
1/17/201418.0918.1517.5717.96392,495
1/16/201417.3318.1917.3117.99683,346
1/15/201417.0417.4417.0217.30542,464
1/14/201416.7917.0516.7917.03166,257
1/13/201416.9117.0516.5116.64137,349
1/10/201416.6116.9816.4316.92153,568
1/9/201416.8016.8116.2916.58188,370
1/8/201416.7816.8716.5516.74213,350
1/7/201416.7017.1116.7016.77175,947
1/6/201416.7416.9716.5116.59218,903
1/3/201416.4616.7716.3616.71239,910
1/2/201417.0417.0516.3916.44211,934
12/31/201317.0717.2016.9817.16162,899
12/30/201317.1717.2017.0017.0292,565
12/27/201317.1517.2017.0217.17115,019
12/26/201317.1917.2317.0217.15156,625
12/24/201317.1217.2217.0617.1872,310
12/23/201316.8217.2316.6617.15185,118
12/20/201316.7016.8016.4716.77681,693
12/19/201316.7416.9916.6116.62233,552
12/18/201316.5516.8016.2416.75220,449
12/17/201316.4516.6116.3616.50190,054
12/16/201316.4216.6516.3516.49199,677
12/13/201316.8716.9016.3916.39162,326
12/12/201316.7716.8716.6116.79106,765
12/11/201316.9016.9416.6616.73157,679
12/10/201317.1717.2216.7016.84155,662
12/9/201316.9917.2016.9817.18183,066
12/6/201316.6617.0516.5816.92273,769
12/5/201316.2016.6516.0316.57197,753
12/4/201316.0916.4416.0216.25218,923
12/3/201315.9816.2115.9416.12269,871
12/2/201315.9215.9915.7315.96200,591
11/29/201315.6516.0015.6315.8895,388
11/27/201315.4515.6915.4015.65162,472
Trading Center