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 (%)
Aug 30, 2002 3.882 3.882 3.728 3.762 129,448 -0.09(-2.31%)
Aug 29, 2002 3.726 3.884 3.704 3.851 149,604 +0.12(+3.32%)
Aug 28, 2002 3.782 3.916 3.727 3.727 110,400 -0.13(-3.29%)
Aug 27, 2002 3.956 3.985 3.788 3.854 135,600 -0.13(-3.16%)
Aug 26, 2002 3.891 3.994 3.891 3.979 247,420 +0.09(+2.28%)
Aug 23, 2002 3.969 3.969 3.812 3.891 13,680,000 -0.04(-1.06%)
Aug 22, 2002 4.062 4.062 3.875 3.933 148,800 -0.07(-1.69%)
Aug 21, 2002 4.094 4.113 3.944 4.000 113,200 +0.01(+0.31%)
Aug 20, 2002 4.000 4.094 3.925 3.987 349,008 +0.12(+3.00%)
Aug 16, 2002 3.612 4.000 3.612 3.871 1,026,004 +0.27(+7.39%)
Aug 15, 2002 3.316 3.609 3.309 3.605 510,000 +0.31(+9.55%)
Aug 14, 2002 3.221 3.325 3.212 3.291 275,380 +0.07(+2.07%)
Aug 13, 2002 3.281 3.331 3.197 3.224 223,412 -0.06(-1.75%)
Aug 12, 2002 3.206 3.328 3.198 3.281 27,840,000 -0.12(-3.55%)
Aug 07, 2002 3.453 3.484 3.338 3.402 51,200 -0.06(-1.59%)
Aug 06, 2002 3.546 3.556 3.388 3.457 96,000 -0.03(-0.81%)
Aug 05, 2002 3.578 3.579 3.484 3.485 5,200,000 -0.09(-2.62%)
Aug 02, 2002 3.647 3.688 3.579 3.579 75,812 -0.09(-2.52%)
Aug 01, 2002 3.632 3.718 3.594 3.671 85,668 -0.00(-0.05%)
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%)
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.