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

Scansource Inc (NQ: SCSC )

49.33 -0.50 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2002 3.688 3.697 3.531 3.673 150,400 -0.03(-0.83%)
Jul 30, 2002 3.556 3.718 3.556 3.704 216,400 +0.14(+3.96%)
Jul 29, 2002 3.375 3.569 3.312 3.562 336,172 +0.20(+6.09%)
Jul 26, 2002 3.333 3.456 3.332 3.358 52,400 -0.07(-2.13%)
Jul 25, 2002 3.344 3.464 3.272 3.431 242,508 +0.18(+5.58%)
Jul 24, 2002 3.216 3.343 3.125 3.250 179,600 +0.04(+1.36%)
Jul 23, 2002 3.562 3.562 3.179 3.206 199,200 -0.35(-9.92%)
Jul 22, 2002 3.432 3.559 3.431 3.559 47,200 +0.12(+3.36%)
Jul 19, 2002 3.609 3.609 3.444 3.444 154,800 -0.24(-6.61%)
Jul 17, 2002 3.690 3.746 3.625 3.688 51,200 +0.04(+1.22%)
Jul 12, 2002 3.712 3.761 3.634 3.643 29,200 -0.07(-1.79%)
Jul 11, 2002 3.769 3.777 3.706 3.709 16,800 -0.07(-1.74%)
Jul 10, 2002 3.953 3.957 3.757 3.775 31,600 -0.16(-4.17%)
Jul 09, 2002 3.866 3.939 3.866 3.939 22,400 +0.07(+1.91%)
Jul 08, 2002 3.875 3.969 3.854 3.866 38,400 -0.08(-2.13%)
Jul 05, 2002 3.916 3.988 3.884 3.950 46,400 +0.12(+3.06%)
Jul 04, 2002 3.897 3.898 3.678 3.833 114,000 +0.00(+0.00%)
Jul 03, 2002 3.897 3.898 3.678 3.833 114,000 -0.08(-2.15%)
Jul 02, 2002 3.908 3.994 3.835 3.917 131,600 -0.02(-0.51%)
Jul 01, 2002 3.807 3.991 3.807 3.937 261,600 +0.10(+2.57%)
Jun 28, 2002 3.700 3.874 3.663 3.838 269,600 +0.16(+4.31%)
Jun 27, 2002 3.606 3.719 3.606 3.679 118,000 +0.12(+3.50%)
Jun 26, 2002 3.576 3.636 3.438 3.555 95,200 -0.09(-2.55%)
Jun 25, 2002 3.691 3.701 3.583 3.648 131,600 +0.05(+1.53%)
Jun 21, 2002 3.657 3.711 3.494 3.593 231,600 -0.03(-0.88%)
Jun 20, 2002 3.716 3.812 3.625 3.625 146,400 -0.18(-4.64%)
Jun 19, 2002 3.875 3.875 3.716 3.801 64,400 -0.06(-1.62%)
Jun 18, 2002 3.854 3.962 3.812 3.864 88,000 +0.01(+0.18%)
Jun 17, 2002 3.896 3.971 3.831 3.857 94,800 -0.04(-0.93%)
Jun 14, 2002 3.856 3.915 3.749 3.893 231,600 -0.08(-1.91%)
Jun 12, 2002 4.117 4.138 3.930 3.969 125,600 -0.13(-3.10%)
Jun 11, 2002 4.176 4.209 4.062 4.096 219,200 -0.10(-2.35%)
Jun 10, 2002 4.101 4.222 4.100 4.194 195,200 +0.03(+0.61%)
Jun 07, 2002 4.149 4.178 4.103 4.169 53,600 -0.00(-0.05%)
Jun 06, 2002 4.125 4.183 4.125 4.171 188,400 +0.04(+1.09%)
Jun 05, 2002 4.199 4.199 4.078 4.126 52,800 -0.00(-0.09%)
May 31, 2002 4.094 4.188 4.079 4.129 138,000 -0.03(-0.80%)
May 28, 2002 4.194 4.199 4.138 4.162 71,200 -0.03(-0.61%)
May 27, 2002 4.191 4.207 4.131 4.188 111,600 +0.00(+0.00%)
May 24, 2002 4.191 4.207 4.131 4.188 111,600 -0.01(-0.28%)
May 23, 2002 4.234 4.234 4.144 4.200 67,600 -0.00(-0.07%)
May 22, 2002 4.281 4.287 4.161 4.203 226,800 -0.05(-1.13%)
May 21, 2002 4.181 4.251 4.157 4.251 26,000 +0.04(+1.05%)
May 20, 2002 4.246 4.249 4.153 4.207 52,800 +0.12(+2.94%)
May 17, 2002 4.178 4.251 4.086 4.087 166,400 -0.08(-1.96%)
May 16, 2002 4.153 4.188 4.111 4.169 48,400 +0.02(+0.42%)
May 15, 2002 4.094 4.151 4.014 4.151 82,800 -0.01(-0.20%)
May 14, 2002 4.044 4.216 3.999 4.159 119,600 +0.12(+3.02%)
May 13, 2002 4.047 4.069 3.938 4.037 142,400 -0.01(-0.15%)
May 10, 2002 4.169 4.188 3.969 4.044 123,600 -0.16(-3.73%)
May 09, 2002 4.224 4.224 4.166 4.201 51,200 +0.00(+0.12%)
May 08, 2002 4.289 4.289 4.172 4.196 128,000 -0.10(-2.31%)
May 07, 2002 4.349 4.349 4.268 4.295 101,600 -0.03(-0.62%)
May 06, 2002 4.295 4.371 4.263 4.322 72,000 +0.03(+0.80%)
May 03, 2002 4.283 4.297 4.272 4.287 88,800 -0.01(-0.23%)
May 02, 2002 4.250 4.344 4.250 4.298 206,400 +0.05(+1.12%)
May 01, 2002 4.123 4.269 4.123 4.250 140,400 +0.06(+1.40%)
Apr 30, 2002 4.188 4.306 4.107 4.191 266,400 +0.05(+1.22%)
Apr 29, 2002 4.188 4.242 4.103 4.141 157,200 -0.04(-0.87%)
Apr 26, 2002 4.013 4.250 3.966 4.177 225,200 +0.18(+4.42%)
Apr 25, 2002 3.910 4.049 3.909 4.000 215,600 +0.03(+0.79%)
Apr 24, 2002 3.925 3.969 3.886 3.969 171,200 +0.06(+1.44%)
Apr 23, 2002 3.886 3.913 3.859 3.913 61,600 +0.01(+0.29%)
Apr 22, 2002 3.956 3.956 3.891 3.901 30,800 -0.05(-1.39%)
Apr 19, 2002 3.941 3.997 3.916 3.956 69,200 +0.03(+0.80%)
Apr 18, 2002 3.922 3.936 3.876 3.925 27,600 +0.05(+1.25%)
Apr 17, 2002 3.933 3.938 3.828 3.876 168,000 -0.06(-1.55%)
Apr 16, 2002 3.688 3.974 3.625 3.938 420,400 +0.20(+5.44%)
Apr 15, 2002 3.669 3.769 3.629 3.734 55,200 +0.11(+2.93%)
Apr 12, 2002 3.652 3.684 3.612 3.628 29,200 +0.00(+0.03%)
Apr 11, 2002 3.593 3.688 3.593 3.627 78,000 +0.03(+0.75%)
Apr 10, 2002 3.544 3.608 3.542 3.600 102,800 +0.06(+1.84%)
Apr 09, 2002 3.563 3.575 3.507 3.535 48,400 +0.00(+0.11%)
Apr 08, 2002 3.587 3.587 3.524 3.531 78,800 -0.05(-1.36%)
Apr 05, 2002 3.550 3.603 3.535 3.580 246,400 +0.07(+1.96%)
Apr 04, 2002 3.456 3.525 3.450 3.511 377,200 +0.07(+2.13%)
Apr 03, 2002 3.728 3.728 3.416 3.438 118,800 -0.33(-8.77%)
Apr 02, 2002 3.750 3.846 3.685 3.769 127,200 +0.00(+0.10%)
Apr 01, 2002 3.750 3.870 3.609 3.765 205,600 +0.01(+0.21%)
Mar 29, 2002 3.800 3.875 3.744 3.757 72,800 +0.00(+0.00%)
Mar 28, 2002 3.800 3.875 3.744 3.757 72,800 -0.07(-1.85%)
Mar 27, 2002 3.719 3.844 3.690 3.828 112,400 +0.11(+2.96%)
Mar 26, 2002 3.779 3.780 3.656 3.718 225,200 +0.01(+0.20%)
Mar 25, 2002 4.076 4.095 3.670 3.711 344,800 -0.35(-8.66%)
Mar 22, 2002 4.075 4.103 4.037 4.062 170,400 +0.00(+0.08%)
Mar 21, 2002 3.897 4.089 3.897 4.059 190,800 +0.12(+3.10%)
Mar 20, 2002 3.976 3.976 3.877 3.938 203,200 -0.04(-0.90%)
Mar 19, 2002 3.956 3.973 3.928 3.973 205,600 +0.03(+0.74%)
Mar 18, 2002 3.919 3.984 3.892 3.944 461,200 +0.06(+1.43%)
Mar 15, 2002 3.791 3.977 3.791 3.888 415,200 +0.05(+1.29%)
Mar 14, 2002 3.553 3.839 3.553 3.839 322,400 +0.25(+7.04%)
Mar 13, 2002 3.528 3.601 3.522 3.586 128,800 +0.04(+1.20%)
Mar 12, 2002 3.547 3.584 3.438 3.544 124,400 -0.04(-1.17%)
Mar 11, 2002 3.546 3.603 3.506 3.586 60,400 +0.04(+1.00%)
Mar 08, 2002 3.547 3.572 3.534 3.550 74,000 +0.02(+0.58%)
Mar 07, 2002 3.513 3.559 3.488 3.530 119,200 +0.03(+0.84%)
Mar 06, 2002 3.378 3.519 3.374 3.500 181,600 +0.10(+2.96%)
Mar 05, 2002 3.317 3.420 3.317 3.399 218,800 +0.07(+2.10%)
Mar 04, 2002 3.331 3.344 3.281 3.329 88,000 +0.03(+0.89%)
Mar 01, 2002 3.313 3.344 3.266 3.300 182,000 -0.01(-0.36%)
Feb 28, 2002 3.373 3.373 3.309 3.312 49,200 -0.02(-0.58%)
Feb 27, 2002 3.359 3.375 3.312 3.331 149,200 -0.01(-0.37%)
Feb 26, 2002 3.369 3.369 3.326 3.344 97,200 -0.03(-0.91%)
Feb 25, 2002 3.309 3.403 3.309 3.374 100,000 +0.06(+1.96%)
Feb 22, 2002 3.309 3.331 3.301 3.309 68,000 -0.00(-0.09%)
Feb 21, 2002 3.344 3.374 3.309 3.312 100,400 -0.02(-0.53%)
Feb 20, 2002 3.303 3.373 3.297 3.330 141,600 +0.03(+1.00%)
Feb 19, 2002 3.309 3.323 3.297 3.297 258,800 -0.01(-0.36%)
Feb 18, 2002 3.359 3.393 3.306 3.309 147,600 +0.00(+0.00%)
Feb 15, 2002 3.359 3.393 3.306 3.309 136,000 -0.05(-1.56%)
Feb 14, 2002 3.374 3.375 3.306 3.361 73,200 +0.02(+0.52%)
Feb 13, 2002 3.297 3.422 3.254 3.344 330,400 +0.02(+0.49%)
Feb 12, 2002 3.244 3.353 3.181 3.328 326,800 +0.10(+3.26%)
Feb 11, 2002 3.044 3.234 3.041 3.223 418,000 +0.16(+5.22%)
Feb 08, 2002 3.094 3.108 2.985 3.062 143,200 -0.03(-0.89%)
Feb 07, 2002 3.146 3.175 3.082 3.090 70,400 -0.08(-2.60%)
Feb 06, 2002 3.198 3.203 3.110 3.172 111,200 -0.01(-0.22%)
Feb 05, 2002 3.278 3.281 3.141 3.179 203,200 -0.10(-3.10%)
Feb 04, 2002 3.297 3.344 3.249 3.281 137,600 -0.03(-0.94%)
Feb 01, 2002 3.324 3.337 3.297 3.312 199,200 -0.01(-0.28%)
Jan 31, 2002 3.312 3.337 3.297 3.322 175,200 +0.03(+0.87%)
Jan 30, 2002 3.294 3.294 3.257 3.293 149,200 -0.01(-0.27%)
Jan 29, 2002 3.219 3.350 3.205 3.302 293,200 +0.01(+0.36%)
Jan 28, 2002 3.275 3.312 3.263 3.290 386,000 +0.00(+0.08%)
Jan 25, 2002 3.347 3.362 3.225 3.288 573,600 +0.26(+8.45%)
Jan 24, 2002 3.029 3.081 3.013 3.031 49,200 +0.03(+1.04%)
Jan 23, 2002 2.894 3.062 2.894 3.000 33,600 +0.04(+1.50%)
Jan 22, 2002 2.902 3.036 2.902 2.956 84,000 +0.03(+0.94%)
Jan 21, 2002 3.000 3.000 2.881 2.928 96,400 +0.00(+0.00%)
Jan 18, 2002 3.000 3.000 2.881 2.928 96,400 -0.07(-2.19%)
Jan 17, 2002 3.001 3.031 2.959 2.994 89,600 +0.02(+0.67%)
Jan 16, 2002 3.031 3.031 2.944 2.974 58,000 -0.06(-2.10%)
Jan 15, 2002 2.995 3.042 2.994 3.038 66,400 +0.05(+1.54%)
Jan 14, 2002 3.017 3.037 2.956 2.991 84,400 -0.03(-0.84%)
Jan 11, 2002 3.050 3.050 2.994 3.017 89,200 -0.02(-0.68%)
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.