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 (%)
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%)
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.