Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Scansource Inc
(NQ:
SCSC
)
47.43
+0.09 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2003
8.470
9.213
8.470
9.127
521,674
+0.39(+4.52%)
Sep 29, 2003
8.825
8.890
8.488
8.732
212,390
-0.10(-1.10%)
Sep 26, 2003
8.925
8.982
8.825
8.830
201,808
-0.10(-1.09%)
Sep 25, 2003
8.988
9.100
8.875
8.928
261,604
-0.02(-0.22%)
Sep 24, 2003
9.043
9.080
8.842
8.947
357,290
-0.10(-1.05%)
Sep 23, 2003
8.800
9.088
8.800
9.043
332,198
+0.20(+2.20%)
Sep 22, 2003
9.178
9.178
8.783
8.848
438,578
-0.35(-3.83%)
Sep 19, 2003
9.533
9.582
9.190
9.200
146,410
-0.28(-2.95%)
Sep 18, 2003
9.137
9.575
9.137
9.480
145,334
+0.24(+2.60%)
Sep 17, 2003
9.162
9.240
9.078
9.240
105,580
+0.04(+0.46%)
Sep 16, 2003
9.012
9.213
8.943
9.197
95,882
+0.21(+2.39%)
Sep 15, 2003
8.965
9.012
8.920
8.982
43,800
+0.06(+0.70%)
Sep 12, 2003
9.025
9.025
8.838
8.920
115,600
-0.03(-0.31%)
Sep 11, 2003
8.793
9.022
8.793
8.947
231,000
+0.06(+0.68%)
Sep 10, 2003
9.188
9.190
8.762
8.887
272,200
-0.39(-4.15%)
Sep 09, 2003
9.525
9.525
9.200
9.273
192,400
-0.16(-1.75%)
Sep 08, 2003
9.405
9.562
9.405
9.438
332,200
+0.03(+0.35%)
Sep 05, 2003
9.438
9.498
9.400
9.405
108,700
-0.07(-0.69%)
Sep 04, 2003
9.492
9.500
9.438
9.470
116,600
-0.03(-0.32%)
Sep 03, 2003
9.450
9.623
9.450
9.500
85,400
+0.02(+0.16%)
Sep 02, 2003
9.438
9.688
9.295
9.485
288,000
+0.02(+0.26%)
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%)
Aug 01, 2003
8.450
8.525
8.312
8.390
184,000
+0.00(+0.00%)
Jul 31, 2003
8.500
8.540
8.387
8.390
217,000
-0.08(-1.00%)
Jul 30, 2003
8.300
8.505
8.220
8.475
417,400
+0.22(+2.73%)
Jul 29, 2003
8.175
8.360
7.995
8.250
894,800
-0.24(-2.80%)
Jul 28, 2003
8.463
8.512
8.453
8.488
193,400
-0.01(-0.12%)
Jul 25, 2003
8.463
8.545
8.213
8.498
191,000
-0.00(-0.03%)
Jul 24, 2003
8.463
8.595
8.463
8.500
223,000
+0.00(+0.00%)
Jul 23, 2003
8.498
8.562
8.425
8.500
283,400
+0.00(+0.00%)
Jul 22, 2003
8.425
8.562
8.325
8.500
371,000
+0.15(+1.80%)
Jul 21, 2003
8.175
8.488
8.175
8.350
683,000
+0.13(+1.61%)
Jul 18, 2003
8.162
8.275
8.162
8.217
334,200
+0.04(+0.49%)
Jul 17, 2003
8.133
8.460
8.100
8.178
644,600
-0.07(-0.88%)
Jul 16, 2003
7.938
8.307
7.900
8.250
583,000
+0.35(+4.43%)
Jul 15, 2003
7.497
7.905
7.405
7.900
458,600
+0.58(+7.85%)
Jul 14, 2003
7.263
7.400
7.228
7.325
188,200
+0.09(+1.21%)
Jul 11, 2003
7.205
7.275
7.190
7.237
11,200
+0.03(+0.45%)
Jul 10, 2003
7.325
7.325
7.135
7.205
131,200
-0.11(-1.50%)
Jul 09, 2003
7.370
7.402
7.260
7.315
243,800
+0.02(+0.27%)
Jul 08, 2003
7.264
7.362
7.180
7.295
427,600
+0.03(+0.41%)
Jul 07, 2003
7.175
7.345
7.062
7.265
267,400
+0.15(+2.14%)
Jul 03, 2003
7.225
7.225
6.947
7.112
83,000
+0.04(+0.64%)
Jul 02, 2003
6.688
7.095
6.662
7.067
226,400
+0.39(+5.88%)
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
.