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
)
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:
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 (%)
May 30, 2003
5.980
6.372
5.952
6.282
297,600
+0.30(+5.06%)
May 29, 2003
5.997
6.088
5.850
5.980
195,400
-0.02(-0.29%)
May 28, 2003
5.787
6.008
5.787
5.997
185,400
+0.18(+3.14%)
May 27, 2003
5.782
5.850
5.737
5.815
224,800
+0.01(+0.17%)
May 23, 2003
5.803
5.853
5.765
5.805
176,800
-0.02(-0.34%)
May 22, 2003
5.692
5.857
5.628
5.825
185,000
+0.17(+3.10%)
May 21, 2003
5.650
5.700
5.625
5.650
274,400
-0.02(-0.44%)
May 20, 2003
5.728
5.735
5.650
5.675
307,000
+0.01(+0.18%)
May 19, 2003
5.625
5.730
5.622
5.665
259,000
+0.01(+0.27%)
May 16, 2003
5.628
5.673
5.625
5.650
99,600
-0.01(-0.13%)
May 15, 2003
5.633
5.732
5.617
5.657
158,000
+0.03(+0.58%)
May 14, 2003
5.617
5.680
5.612
5.625
95,800
-0.02(-0.31%)
May 13, 2003
5.688
5.688
5.582
5.643
256,600
-0.06(-1.05%)
May 12, 2003
5.500
5.747
5.450
5.702
197,800
+0.15(+2.66%)
May 09, 2003
5.585
5.628
5.463
5.555
94,200
-0.03(-0.45%)
May 08, 2003
5.465
5.600
5.263
5.580
261,600
-0.04(-0.80%)
May 07, 2003
5.782
5.782
5.575
5.625
208,800
-0.13(-2.30%)
May 06, 2003
5.612
5.777
5.600
5.758
556,000
+0.14(+2.49%)
May 05, 2003
5.175
6.032
5.140
5.617
445,800
+0.45(+8.66%)
May 02, 2003
4.950
5.170
4.888
5.170
228,400
+0.18(+3.66%)
May 01, 2003
5.000
5.027
4.935
4.987
148,400
-0.01(-0.20%)
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%)
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
.