SCIENTIFIC LEARNING CORP Historical Stock Prices

SCIL 
$0.104
*  
0.0076
7.88 %
Get SCIL Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading SCIL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.104  0.10  0.104 1,500
08/31/2015 0.1 0.104 0.1 0.104 1,500
08/28/2015 0.099 0.099 0.0964 0.0964 2,000
08/27/2015 0.0956 0.0956 0.0956 0.0956 1,000
08/26/2015 0.099 0.099 0.099 0.099 4,000
08/25/2015 0.105 0.105 0.105 0.105 1,000
08/24/2015 0.0975 0.1 0.0975 0.1 1,500
08/21/2015 0.1015 0.1015 0.1015 0.1015 500
08/20/2015 0.1013 0.1013 0.1013 0.1013 00
08/19/2015 0.1013 0.1013 0.1013 0.1013 00
08/18/2015 0.1013 0.1013 0.1013 0.1013 501
08/17/2015 0.1049 0.1049 0.1049 0.1049 00
08/14/2015 0.1049 0.1049 0.1049 0.1049 00
08/13/2015 0.0975 0.1049 0.0975 0.1049 16,100
08/12/2015 0.13 0.13 0.1 0.12 77,600
08/11/2015 0.105 0.124 0.1 0.124 39,200
08/10/2015 0.139 0.15 0.139 0.15 10,000
08/07/2015 0.118 0.127 0.118 0.127 825
08/06/2015 0.14 0.14 0.14 0.14 00
08/05/2015 0.118 0.14 0.118 0.14 1,000
08/04/2015 0.145 0.145 0.145 0.145 00
08/03/2015 0.145 0.145 0.145 0.145 00
07/31/2015 0.145 0.145 0.145 0.145 850
07/30/2015 0.063 0.15 0.063 0.145 1,050
07/29/2015 0.135 0.135 0.135 0.135 500
07/28/2015 0.104 0.118 0.104 0.118 1,200
07/27/2015 0.1017 0.135 0.1017 0.135 4,377
07/24/2015 0.135 0.135 0.135 0.135 516
07/23/2015 0.12 0.12 0.12 0.12 00
07/22/2015 0.12 0.12 0.12 0.12 00
07/21/2015 0.12 0.12 0.12 0.12 7,000
07/20/2015 0.1132 0.1132 0.1132 0.1132 433
07/17/2015 0.132 0.132 0.132 0.132 300
07/16/2015 0.15 0.15 0.15 0.15 00
07/15/2015 0.15 0.15 0.15 0.15 00
07/14/2015 0.15 0.15 0.15 0.15 00
07/13/2015 0.15 0.15 0.15 0.15 00
07/10/2015 0.15 0.15 0.15 0.15 500
07/09/2015 0.11 0.11 0.11 0.11 00
07/08/2015 0.1076 0.138 0.1076 0.11 47,280
07/07/2015 0.1555 0.1555 0.1555 0.1555 00
07/06/2015 0.1075 0.1555 0.1075 0.1555 3,377
07/02/2015 0.125 0.125 0.125 0.125 00
07/01/2015 0.125 0.145 0.125 0.125 12,000
06/30/2015 0.1535 0.1547 0.1011 0.1547 1,690
06/29/2015 0.11 0.15 0.11 0.15 1,600
06/26/2015 0.1025 0.1025 0.1025 0.1025 00
06/25/2015 0.1025 0.1025 0.1025 0.1025 00
06/24/2015 0.1025 0.1025 0.1025 0.1025 00
06/23/2015 0.1025 0.1025 0.1025 0.1025 2,100
06/22/2015 0.1182 0.1358 0.1182 0.1358 6,350
06/19/2015 0.1022 0.1022 0.1022 0.1022 3,921
06/18/2015 0.1544 0.1544 0.1544 0.1544 500
06/17/2015 0.1544 0.1544 0.1544 0.1544 00
06/16/2015 0.102 0.1544 0.102 0.1544 1,500
06/15/2015 0.155 0.155 0.155 0.155 500
06/12/2015 0.1551 0.1551 0.1551 0.1551 00
06/11/2015 0.1551 0.1551 0.1551 0.1551 500
06/10/2015 0.1563 0.1563 0.1563 0.1563 00
06/09/2015 0.1563 0.1563 0.1563 0.1563 300
06/08/2015 0.1413 0.1413 0.1211 0.1211 6,800
06/05/2015 0.145 0.145 0.145 0.145 00
06/04/2015 0.145 0.145 0.145 0.145 4,000
06/03/2015 0.1423 0.15 0.1423 0.15 300
06/02/2015 0.114 0.156 0.1005 0.15 52,639
06/01/2015 0.11 0.1118 0.11 0.11 44,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?