SCON

Historical Stock Prices

$1.09
*  
0.01
0.91%
Get SCON Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SCON now
Exchange: NASDAQ
Industry: Technology
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 1.12 1.12 1.02 1.09 155,358
07/01/2015 1.07 1.32 1.07 1.1 990,815
06/30/2015 1.05 1.09 1.05 1.05 70,492
06/29/2015 1.06 1.1098 1.05 1.05 25,639
06/26/2015 1.13 1.13 1.05 1.05 60,176
06/25/2015 1.06 1.12 1.02 1.1 105,930
06/24/2015 0.96 1.14 0.96 1.05 231,001
06/23/2015 0.98 1.003 0.95 0.98 50,389
06/22/2015 0.986 1.04 0.8201 0.94 248,157
06/19/2015 0.93 0.9899 0.815 0.815 292,240
06/18/2015 0.93 0.99 0.93 0.9579 32,377
06/17/2015 1.02 1.02 0.9101 0.938 170,093
06/16/2015 1.02 1.02 0.96 1.02 35,512
06/15/2015 1.04 1.04 0.98 1.01 77,833
06/12/2015 1.02 1.02 1 1.02 36,256
06/11/2015 1.02 1.02 1 1.02 48,294
06/10/2015 1.04 1.049 1.02 1.04 131,095
06/09/2015 1.02 1.07 1.02 1.04 63,306
06/08/2015 1 1.03 1 1.02 46,264
06/05/2015 1.02 1.03 1.01 1.02 35,920
06/04/2015 1.06 1.06 1.01 1.02 55,120
06/03/2015 1.06 1.08 1.04 1.05 65,836
06/02/2015 1.05 1.0832 1.04 1.04 23,820
06/01/2015 1.1 1.1 1.04 1.06 45,670
05/29/2015 1.01 1.08 1.01 1.08 182,206
05/28/2015 1.01 1.02 0.91 1.01 132,844
05/27/2015 1.01 1.03 1.01 1.01 51,749
05/26/2015 1.025 1.04 1 1.04 60,922
05/22/2015 1.03 1.06 1.02 1.03 65,606
05/21/2015 1.0101 1.02 0.97 1.0101 105,869
05/20/2015 1.09 1.1 1.01 1.01 220,590
05/19/2015 1.18 1.2 1.1 1.1 225,043
05/18/2015 1.22 1.22 1.18 1.18 153,995
05/15/2015 1.13 1.23 1.13 1.18 290,734
05/14/2015 1.1 1.15 1.1 1.11 51,583
05/13/2015 1.14 1.15 1.0701 1.12 54,943
05/12/2015 1.11 1.1599 1.11 1.1365 35,421
05/11/2015 1.14 1.1848 1.14 1.14 45,330
05/08/2015 1.12 1.1899 1.12 1.14 33,123
05/07/2015 1.09 1.17 1.09 1.14 51,570
05/06/2015 1.118 1.13 1.1 1.12 18,744
05/05/2015 1.08 1.12 1.07 1.1 48,155
05/04/2015 1.09 1.14 1.08 1.1 77,497
05/01/2015 1.14 1.17 1.11 1.11 83,528
04/30/2015 1.17 1.2 1.13 1.2 93,671
04/29/2015 1.19 1.2 1.171 1.19 3,921
04/28/2015 1.18 1.1899 1.17 1.17 33,412
04/27/2015 1.2 1.2001 1.17 1.17 61,367
04/24/2015 1.2 1.24 1.19 1.23 69,554
04/23/2015 1.2 1.23 1.18 1.2 30,166
04/22/2015 1.18 1.23 1.18 1.19 68,224
04/21/2015 1.27 1.27 1.11 1.18 121,900
04/20/2015 1.27 1.34 1.27 1.27 25,520
04/17/2015 1.31 1.31 1.28 1.28 13,922
04/16/2015 1.32 1.32 1.28 1.29 63,521
04/15/2015 1.33 1.33 1.2701 1.29 15,820
04/14/2015 1.29 1.31 1.25 1.31 34,530
04/13/2015 1.34 1.34 1.3 1.33 27,052
04/10/2015 1.33 1.3301 1.3 1.3 39,736
04/09/2015 1.36 1.36 1.31 1.35 20,995
04/08/2015 1.44 1.44 1.28 1.32 72,197
04/07/2015 1.39 1.4 1.39 1.4 20,392
04/06/2015 1.38 1.4 1.38 1.385 22,634
*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?