Stock Quote and Chart for SCM Microsystems Inc. [NASDAQ]

HOME

DOWNLOAD

SYMBOL LISTS

PRODUCTS & SERVICES

MEMBERS

SUPPORT

ABOUT

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

SCMM

SCM Microsystems Inc. [NASDAQ]

10 Oct 2008 00:00

LAST: 1.4900	CHANGE: -0.3800	OPEN: 1.5600	HIGH: 1.5700	ASK:	VOLUME: 14,300
LAST: 1.4900	CHANGE(%): -20.32%	PREV: 1.8700	LOW: 1.1200	BID:

STOCK QUOTE HISTORY
Download Stock Quote History for your technical analysis quickly and easily through the DOWNLOAD section of our website. Data can be downloaded in a variety of formats to suit your requirements.

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
10 Oct 2008	1.5600	1.5700	1.1200	1.4900	14,300
09 Oct 2008	1.8600	1.8700	1.7400	1.8700	900
08 Oct 2008	1.7500	1.9000	1.7500	1.8300	15,600
07 Oct 2008	1.9100	1.9100	1.9000	1.9100	1,100
06 Oct 2008	2.1000	2.1300	1.8700	2.0600	16,600
03 Oct 2008	2.2500	2.3000	2.0100	2.0100	1,100
02 Oct 2008	2.3200	2.3200	2.3200	2.3200	200
01 Oct 2008	2.3400	2.3400	2.2000	2.3400	3,700
30 Sep 2008	2.7500	2.7500	2.2400	2.3700	5,200
29 Sep 2008	2.2300	2.7500	2.2300	2.7500	1,200

MEMBER LOGIN

Email:

Password:

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol: