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

Scansource Inc (NQ: SCSC )

50.03 -0.59 (-1.17%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
Aug 29, 2003 9.615 9.637 9.450 9.460 182,200 -0.02(-0.26%)
Aug 28, 2003 9.335 9.535 9.255 9.485 149,800 +0.18(+1.91%)
Aug 27, 2003 9.065 9.325 9.050 9.307 243,000 +0.22(+2.42%)
Aug 26, 2003 9.262 9.262 8.943 9.088 335,600 -0.22(-2.42%)
Aug 25, 2003 9.572 9.572 9.280 9.312 228,000 -0.24(-2.49%)
Aug 22, 2003 9.613 9.700 9.525 9.550 214,200 -0.08(-0.80%)
Aug 21, 2003 9.620 9.750 9.555 9.627 225,000 +0.04(+0.39%)
Aug 20, 2003 9.525 9.658 9.400 9.590 262,400 +0.08(+0.81%)
Aug 19, 2003 9.508 9.633 9.475 9.512 338,400 +0.04(+0.40%)
Aug 18, 2003 9.540 9.635 9.275 9.475 1,154,200 -0.12(-1.20%)
Aug 15, 2003 8.533 9.775 8.515 9.590 826,600 +1.06(+12.39%)
Aug 14, 2003 8.265 8.537 8.265 8.533 245,200 +0.27(+3.27%)
Aug 13, 2003 8.135 8.375 8.065 8.262 177,400 +0.11(+1.38%)
Aug 12, 2003 7.997 8.175 7.973 8.150 140,200 +0.15(+1.88%)
Aug 11, 2003 8.000 8.000 7.940 8.000 210,600 +0.06(+0.72%)
Aug 08, 2003 7.910 8.107 7.910 7.942 285,200 +0.04(+0.44%)
Aug 07, 2003 8.055 8.075 7.850 7.907 659,800 -0.15(-1.80%)
Aug 06, 2003 8.280 8.310 8.053 8.053 176,000 -0.20(-2.39%)
Aug 05, 2003 8.498 8.498 8.248 8.250 451,000 -0.19(-2.22%)
Aug 04, 2003 8.492 8.492 8.322 8.438 335,000 +0.05(+0.56%)
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.