Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scansource Inc (NQ: SCSC )

46.59 +1.73 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.715 4.798 4.678 4.688 149,092 -0.09(-1.88%)
Mar 28, 2003 4.800 4.835 4.700 4.777 185,586 -0.04(-0.83%)
Mar 27, 2003 4.825 4.880 4.753 4.817 206,610 -0.03(-0.67%)
Mar 26, 2003 4.695 4.923 4.668 4.850 295,400 +0.20(+4.30%)
Mar 25, 2003 4.628 4.782 4.625 4.650 324,580 -0.02(-0.53%)
Mar 24, 2003 4.625 4.700 4.503 4.675 171,130 +0.04(+0.75%)
Mar 21, 2003 4.715 4.810 4.580 4.640 351,850 -0.00(-0.11%)
Mar 20, 2003 4.652 4.678 4.438 4.645 228,662 -0.02(-0.38%)
Mar 19, 2003 4.725 4.750 4.603 4.662 158,926 -0.04(-0.85%)
Mar 18, 2003 4.710 4.810 4.580 4.702 330,420 -0.02(-0.45%)
Mar 17, 2003 4.428 4.750 4.405 4.724 542,848 +0.31(+7.05%)
Mar 14, 2003 4.442 4.525 4.405 4.413 434,156 -0.04(-1.00%)
Mar 13, 2003 4.438 4.520 4.362 4.457 580,400 +0.06(+1.42%)
Mar 12, 2003 4.543 4.555 4.277 4.395 960,424 -0.19(-4.24%)
Mar 11, 2003 4.575 4.617 4.515 4.590 384,600 +0.06(+1.32%)
Mar 10, 2003 4.548 4.580 4.500 4.530 370,400 -0.01(-0.17%)
Mar 07, 2003 4.537 4.575 4.445 4.537 252,200 -0.02(-0.44%)
Mar 06, 2003 4.638 4.688 4.545 4.558 311,600 -0.09(-1.94%)
Mar 05, 2003 4.745 4.747 4.582 4.648 358,600 -0.02(-0.53%)
Mar 04, 2003 4.930 4.950 4.562 4.673 746,000 -0.31(-6.32%)
Mar 03, 2003 5.075 5.107 4.955 4.987 573,400 -0.11(-2.16%)
Feb 28, 2003 5.103 5.160 5.075 5.098 299,400 -0.07(-1.31%)
Feb 27, 2003 5.075 5.225 5.027 5.165 135,000 +0.09(+1.72%)
Feb 26, 2003 5.192 5.192 5.050 5.077 263,800 -0.08(-1.55%)
Feb 25, 2003 5.088 5.190 5.003 5.157 353,800 -0.03(-0.58%)
Feb 24, 2003 5.150 5.340 5.110 5.188 369,800 -0.09(-1.66%)
Feb 21, 2003 5.125 5.275 4.987 5.275 237,200 +0.22(+4.40%)
Feb 20, 2003 5.062 5.185 5.025 5.053 449,200 +0.02(+0.45%)
Feb 19, 2003 5.055 5.125 5.000 5.030 396,800 -0.05(-0.94%)
Feb 18, 2003 5.037 5.245 5.037 5.077 290,400 +0.05(+1.04%)
Feb 14, 2003 4.975 5.075 4.925 5.025 512,400 +0.09(+1.88%)
Feb 13, 2003 4.940 4.987 4.787 4.933 513,400 +0.01(+0.15%)
Feb 12, 2003 4.805 5.138 4.725 4.925 1,245,200 +0.08(+1.76%)
Feb 11, 2003 4.688 4.842 4.555 4.840 628,600 +0.29(+6.43%)
Feb 10, 2003 4.430 4.548 4.388 4.548 282,400 -0.00(-0.05%)
Feb 07, 2003 4.763 4.825 4.450 4.550 393,200 -0.19(-3.95%)
Feb 06, 2003 4.963 5.018 4.662 4.737 430,800 -0.22(-4.44%)
Feb 05, 2003 5.043 5.050 4.838 4.957 354,200 -0.09(-1.83%)
Feb 04, 2003 4.893 5.125 4.812 5.050 391,800 +0.10(+2.12%)
Feb 03, 2003 5.008 5.100 4.800 4.945 588,200 -0.06(-1.15%)
Jan 31, 2003 5.190 5.275 4.888 5.003 1,271,000 -0.25(-4.71%)
Jan 30, 2003 5.428 5.440 5.185 5.250 769,480 -0.18(-3.27%)
Jan 29, 2003 5.550 5.572 5.255 5.428 700,200 +2.68(+97.32%)
Jan 28, 2003 2.783 2.837 2.739 2.751 567,200 -0.01(-0.43%)
Jan 27, 2003 2.779 2.862 2.726 2.763 1,810,800 +0.05(+1.68%)
Jan 24, 2003 3.094 3.096 2.661 2.717 7,302,000 -0.78(-22.37%)
Jan 23, 2003 3.531 3.549 3.378 3.500 510,000 -0.01(-0.29%)
Jan 22, 2003 3.592 3.605 3.499 3.510 168,000 -0.08(-2.31%)
Jan 21, 2003 3.598 3.619 3.541 3.593 151,600 +0.03(+0.75%)
Jan 17, 2003 3.628 3.669 3.551 3.566 320,400 -0.06(-1.77%)
Jan 16, 2003 3.621 3.669 3.600 3.631 386,400 +0.02(+0.57%)
Jan 15, 2003 3.576 3.651 3.489 3.610 411,600 +0.07(+2.00%)
Jan 14, 2003 3.562 3.625 3.477 3.539 383,200 -0.02(-0.47%)
Jan 13, 2003 3.594 3.649 3.513 3.556 505,200 -0.00(-0.07%)
Jan 10, 2003 3.391 3.559 3.343 3.559 454,800 +0.18(+5.46%)
Jan 09, 2003 3.428 3.500 3.362 3.374 504,000 -0.02(-0.57%)
Jan 08, 2003 3.437 3.518 3.274 3.394 908,400 -0.15(-4.10%)
Jan 07, 2003 3.677 3.842 3.516 3.539 813,200 -0.05(-1.48%)
Jan 06, 2003 3.580 3.654 3.564 3.592 605,600 +0.01(+0.40%)
Jan 03, 2003 3.531 3.684 3.500 3.578 2,325,200 +0.41(+12.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.