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

Scansource Inc (NQ: SCSC )

47.33 -0.05 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 3.693 3.856 3.689 3.756 351,780 +0.06(+1.61%)
Oct 30, 2002 3.736 3.738 3.675 3.697 210,320 -0.05(-1.40%)
Oct 29, 2002 3.761 3.763 3.690 3.749 256,000 -0.01(-0.18%)
Oct 28, 2002 3.664 3.787 3.638 3.756 604,640 +0.12(+3.35%)
Oct 25, 2002 3.700 3.812 3.582 3.634 1,230,000 +0.23(+6.72%)
Oct 24, 2002 3.500 3.586 3.344 3.406 286,000 -0.09(-2.47%)
Oct 23, 2002 3.449 3.500 3.375 3.492 1,556,400 +0.05(+1.56%)
Oct 22, 2002 3.409 3.461 3.344 3.438 122,000 -0.00(-0.07%)
Oct 21, 2002 3.367 3.450 3.210 3.441 383,528 +0.07(+1.94%)
Oct 18, 2002 3.127 3.377 3.116 3.375 812,400 +0.24(+7.81%)
Oct 17, 2002 3.074 3.178 3.054 3.131 300,000 +0.09(+2.98%)
Oct 16, 2002 3.000 3.059 2.969 3.040 230,076 +0.04(+1.35%)
Oct 15, 2002 2.938 3.000 2.875 2.999 566,000 +0.09(+3.20%)
Oct 14, 2002 2.959 2.960 2.875 2.906 144,400 -0.06(-1.86%)
Oct 11, 2002 2.821 3.009 2.821 2.961 253,600 +0.13(+4.73%)
Oct 10, 2002 2.791 2.884 2.728 2.828 497,600 +0.03(+1.05%)
Oct 09, 2002 2.972 3.013 2.793 2.798 212,152 -0.18(-6.12%)
Oct 08, 2002 2.819 2.987 2.812 2.981 286,800 +0.13(+4.67%)
Oct 07, 2002 3.036 3.124 2.804 2.848 678,400 -0.21(-6.73%)
Oct 04, 2002 3.201 3.283 2.988 3.053 448,000 -0.21(-6.34%)
Oct 03, 2002 3.259 3.322 3.206 3.260 441,600 +0.01(+0.17%)
Oct 02, 2002 3.447 3.451 3.228 3.254 512,400 -0.17(-4.96%)
Oct 01, 2002 3.654 3.656 3.404 3.424 516,000 -0.20(-5.62%)
Sep 30, 2002 3.696 3.735 3.580 3.628 252,592 -0.03(-0.94%)
Sep 27, 2002 3.718 3.725 3.653 3.663 131,600 -0.04(-1.20%)
Sep 26, 2002 3.653 3.763 3.593 3.707 323,200 +0.07(+1.91%)
Sep 25, 2002 3.502 3.638 3.502 3.638 92,580 +0.14(+3.85%)
Sep 24, 2002 3.472 3.556 3.434 3.502 152,000 +0.02(+0.68%)
Sep 23, 2002 3.510 3.539 3.434 3.479 130,404 -0.05(-1.49%)
Sep 20, 2002 3.624 3.624 3.483 3.531 283,600 -0.04(-0.98%)
Sep 19, 2002 3.681 3.712 3.513 3.566 488,004 -0.12(-3.27%)
Sep 18, 2002 3.811 3.811 3.656 3.687 286,000 -0.11(-2.99%)
Sep 17, 2002 3.841 3.841 3.708 3.801 76,400 +0.01(+0.15%)
Sep 16, 2002 3.796 3.828 3.694 3.795 192,400 +0.02(+0.60%)
Sep 13, 2002 3.757 3.793 3.749 3.772 115,200 -0.02(-0.45%)
Sep 12, 2002 3.744 3.808 3.673 3.789 8,200,000 +0.02(+0.65%)
Sep 11, 2002 3.748 3.906 3.737 3.765 189,200 +0.05(+1.36%)
Sep 10, 2002 3.656 3.734 3.625 3.714 81,200 +0.11(+3.02%)
Sep 09, 2002 3.741 3.741 3.563 3.606 217,300 -0.12(-3.35%)
Sep 06, 2002 3.544 3.731 3.500 3.731 167,044 +0.19(+5.44%)
Sep 05, 2002 3.631 3.631 3.444 3.538 171,200 -0.09(-2.56%)
Sep 04, 2002 3.657 3.687 3.596 3.631 296,596 +0.01(+0.16%)
Sep 03, 2002 3.759 3.759 3.594 3.626 148,400 -0.14(-3.62%)
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%)
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.