SCON

Historical Stock Prices

$2.36
*  
0.06
 negative 
2.61%
Get SCON Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.32 2.43 2.28 2.36 133,755
04/16/2014 2.3 2.36 2.23 2.3 77,239
04/15/2014 2.34 2.38 2.16 2.28 320,963
04/14/2014 2.44 2.44 2.31 2.34 79,719
04/11/2014 2.41 2.51 2.3421 2.39 142,837
04/10/2014 2.54 2.59 2.41 2.46 147,256
04/09/2014 2.52 2.55 2.46 2.51 117,408
04/08/2014 2.56 2.66 2.48 2.53 73,268
04/07/2014 2.61 2.61 2.47 2.57 179,318
04/04/2014 2.71 2.71 2.54 2.58 325,628
04/03/2014 2.7 2.73 2.65 2.7 159,102
04/02/2014 2.81 2.85 2.63 2.68 250,190
04/01/2014 2.7 2.81 2.7 2.81 231,199
03/31/2014 2.83 2.8499 2.62 2.7 260,166
03/28/2014 2.85 2.8856 2.69 2.76 402,548
03/27/2014 3 3.025 2.8 2.81 804,368
03/26/2014 3.3 3.34 3.07 3.12 303,468
03/25/2014 3.28 3.29 3.13 3.25 182,675
03/24/2014 3.38 3.43 3.03 3.27 456,071
03/21/2014 3.47 3.54 3.31 3.36 222,048
03/20/2014 3.54 3.6 3.4 3.42 292,615
03/19/2014 3.6 3.72 3.25 3.58 1,091,761
03/18/2014 3.78 3.82 3.46 3.58 767,953
03/17/2014 3.44 3.81 3.38 3.73 1,532,634
03/14/2014 3.3 3.54 3.2106 3.35 769,636
03/13/2014 3.37 3.6 3.26 3.3 1,608,525
03/12/2014 3.05 3.4 3 3.28 1,256,032
03/11/2014 3.61 3.61 3.07 3.12 1,841,029
03/10/2014 3 3.14 2.88 3.13 320,184
03/07/2014 3.05 3.19 2.95 3 391,172
03/06/2014 3.49 3.49 3.01 3.05 1,055,724
03/05/2014 2.88 3.39 2.82 3.39 1,601,471
03/04/2014 2.85 3.12 2.8 2.85 607,858
03/03/2014 2.82 2.82 2.65 2.76 196,295
02/28/2014 2.8 3.15 2.76 2.79 1,049,533
02/27/2014 2.7 2.8 2.69 2.73 90,729
02/26/2014 2.75 2.8699 2.64 2.7 262,073
02/25/2014 2.68 3.04 2.64 2.74 835,090
02/24/2014 2.491 2.62 2.48 2.6 86,936
02/21/2014 2.59 2.59 2.4684 2.49 124,686
02/20/2014 2.57 2.61 2.52 2.54 102,292
02/19/2014 2.55 2.7118 2.52 2.58 240,447
02/18/2014 2.53 2.58 2.46 2.55 83,114
02/14/2014 2.58 2.5998 2.47 2.49 110,072
02/13/2014 2.5 2.6465 2.4732 2.57 97,472
02/12/2014 2.56 2.64 2.5 2.53 145,874
02/11/2014 2.56 2.77 2.54 2.55 222,257
02/10/2014 2.48 2.58 2.46 2.52 146,353
02/07/2014 2.33 2.52 2.33 2.48 220,569
02/06/2014 2.3 2.38 2.25 2.32 198,492
02/05/2014 2.4399 2.4399 2.24 2.3 336,585
02/04/2014 2.46 2.57 2.38 2.44 152,272
02/03/2014 2.57 2.57 2.43 2.44 180,735
01/31/2014 2.59 2.67 2.5399 2.55 134,747
01/30/2014 2.65 2.79 2.5596 2.63 221,777
01/29/2014 2.5 2.75 2.5 2.59 242,392
01/28/2014 2.45 2.6 2.41 2.52 128,484
01/27/2014 2.61 2.67 2.39 2.45 452,799
01/24/2014 2.8 2.85 2.6 2.65 302,541
01/23/2014 2.83 2.83 2.72 2.83 156,731
01/22/2014 2.9 3 2.8 2.8301 198,783
01/21/2014 2.72 3.05 2.7 2.91 532,901
01/17/2014 2.84 2.8499 2.67 2.7 269,084
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?