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

Scansource Inc (NQ: SCSC )

42.87 +0.43 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 4.970 5.018 4.865 4.997 122,200 +0.00(+0.05%)
Apr 29, 2003 4.907 5.020 4.850 4.995 137,000 +0.09(+1.94%)
Apr 28, 2003 4.812 4.970 4.808 4.900 435,400 +0.11(+2.35%)
Apr 25, 2003 4.812 4.850 4.707 4.787 789,800 -0.06(-1.29%)
Apr 24, 2003 4.860 4.938 4.827 4.850 464,200 -0.05(-1.02%)
Apr 23, 2003 4.950 5.050 4.827 4.900 700,000 -0.15(-2.97%)
Apr 22, 2003 5.185 5.185 5.005 5.050 263,000 -0.11(-2.18%)
Apr 21, 2003 5.095 5.223 5.072 5.162 96,600 +0.09(+1.77%)
Apr 17, 2003 5.065 5.157 4.938 5.072 508,200 +0.01(+0.15%)
Apr 16, 2003 4.880 5.065 4.880 5.065 407,000 +0.23(+4.65%)
Apr 15, 2003 4.815 4.923 4.732 4.840 160,400 +0.05(+1.04%)
Apr 14, 2003 4.760 4.893 4.730 4.790 130,800 +0.03(+0.58%)
Apr 11, 2003 4.753 4.857 4.705 4.763 149,600 +0.04(+0.90%)
Apr 10, 2003 4.725 4.803 4.685 4.720 148,600 -0.00(-0.11%)
Apr 09, 2003 4.713 4.793 4.688 4.725 236,200 +0.01(+0.12%)
Apr 08, 2003 4.875 4.875 4.655 4.719 318,800 -0.16(-3.29%)
Apr 07, 2003 4.940 4.960 4.750 4.880 487,400 +0.04(+0.83%)
Apr 04, 2003 4.697 4.855 4.575 4.840 375,800 +0.03(+0.68%)
Apr 03, 2003 4.875 4.895 4.567 4.808 730,800 -0.25(-5.04%)
Apr 02, 2003 4.787 5.133 4.787 5.062 633,000 +0.37(+7.94%)
Apr 01, 2003 4.700 4.768 4.600 4.690 191,400 +0.00(+0.05%)
Mar 31, 2003 4.715 4.798 4.678 4.688 149,092 -0.09(-1.88%)
Mar 28, 2003 4.800 4.835 4.700 4.777 185,586 -0.04(-0.83%)
Mar 27, 2003 4.825 4.880 4.753 4.817 206,610 -0.03(-0.67%)
Mar 26, 2003 4.695 4.923 4.668 4.850 295,400 +0.20(+4.30%)
Mar 25, 2003 4.628 4.782 4.625 4.650 324,580 -0.02(-0.53%)
Mar 24, 2003 4.625 4.700 4.503 4.675 171,130 +0.04(+0.75%)
Mar 21, 2003 4.715 4.810 4.580 4.640 351,850 -0.00(-0.11%)
Mar 20, 2003 4.652 4.678 4.438 4.645 228,662 -0.02(-0.38%)
Mar 19, 2003 4.725 4.750 4.603 4.662 158,926 -0.04(-0.85%)
Mar 18, 2003 4.710 4.810 4.580 4.702 330,420 -0.02(-0.45%)
Mar 17, 2003 4.428 4.750 4.405 4.724 542,848 +0.31(+7.05%)
Mar 14, 2003 4.442 4.525 4.405 4.413 434,156 -0.04(-1.00%)
Mar 13, 2003 4.438 4.520 4.362 4.457 580,400 +0.06(+1.42%)
Mar 12, 2003 4.543 4.555 4.277 4.395 960,424 -0.19(-4.24%)
Mar 11, 2003 4.575 4.617 4.515 4.590 384,600 +0.06(+1.32%)
Mar 10, 2003 4.548 4.580 4.500 4.530 370,400 -0.01(-0.17%)
Mar 07, 2003 4.537 4.575 4.445 4.537 252,200 -0.02(-0.44%)
Mar 06, 2003 4.638 4.688 4.545 4.558 311,600 -0.09(-1.94%)
Mar 05, 2003 4.745 4.747 4.582 4.648 358,600 -0.02(-0.53%)
Mar 04, 2003 4.930 4.950 4.562 4.673 746,000 -0.31(-6.32%)
Mar 03, 2003 5.075 5.107 4.955 4.987 573,400 -0.11(-2.16%)
Feb 28, 2003 5.103 5.160 5.075 5.098 299,400 -0.07(-1.31%)
Feb 27, 2003 5.075 5.225 5.027 5.165 135,000 +0.09(+1.72%)
Feb 26, 2003 5.192 5.192 5.050 5.077 263,800 -0.08(-1.55%)
Feb 25, 2003 5.088 5.190 5.003 5.157 353,800 -0.03(-0.58%)
Feb 24, 2003 5.150 5.340 5.110 5.188 369,800 -0.09(-1.66%)
Feb 21, 2003 5.125 5.275 4.987 5.275 237,200 +0.22(+4.40%)
Feb 20, 2003 5.062 5.185 5.025 5.053 449,200 +0.02(+0.45%)
Feb 19, 2003 5.055 5.125 5.000 5.030 396,800 -0.05(-0.94%)
Feb 18, 2003 5.037 5.245 5.037 5.077 290,400 +0.05(+1.04%)
Feb 14, 2003 4.975 5.075 4.925 5.025 512,400 +0.09(+1.88%)
Feb 13, 2003 4.940 4.987 4.787 4.933 513,400 +0.01(+0.15%)
Feb 12, 2003 4.805 5.138 4.725 4.925 1,245,200 +0.08(+1.76%)
Feb 11, 2003 4.688 4.842 4.555 4.840 628,600 +0.29(+6.43%)
Feb 10, 2003 4.430 4.548 4.388 4.548 282,400 -0.00(-0.05%)
Feb 07, 2003 4.763 4.825 4.450 4.550 393,200 -0.19(-3.95%)
Feb 06, 2003 4.963 5.018 4.662 4.737 430,800 -0.22(-4.44%)
Feb 05, 2003 5.043 5.050 4.838 4.957 354,200 -0.09(-1.83%)
Feb 04, 2003 4.893 5.125 4.812 5.050 391,800 +0.10(+2.12%)
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.