Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secureworks Corp CS (NQ: SCWX )

6.850 +1.000 (+17.09%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.700 9.950 9.470 9.680 28,245 -0.03(-0.31%)
Jan 30, 2018 10.11 10.11 9.680 9.710 28,642 -0.37(-3.67%)
Jan 29, 2018 9.850 10.11 9.800 10.08 81,519 +0.38(+3.92%)
Jan 26, 2018 9.720 9.850 9.670 9.700 47,918 +0.06(+0.62%)
Jan 25, 2018 9.680 9.880 9.550 9.640 20,214 +0.04(+0.42%)
Jan 24, 2018 9.540 9.720 9.500 9.600 39,028 +0.07(+0.73%)
Jan 23, 2018 9.460 9.580 9.240 9.530 17,526 +0.07(+0.74%)
Jan 22, 2018 9.610 9.610 9.300 9.460 44,663 -0.15(-1.56%)
Jan 19, 2018 9.340 9.610 9.240 9.610 43,038 +0.26(+2.78%)
Jan 18, 2018 9.410 9.520 9.280 9.350 32,910 -0.16(-1.68%)
Jan 17, 2018 9.270 9.530 9.210 9.510 33,491 +0.32(+3.48%)
Jan 16, 2018 9.380 10.00 9.160 9.190 70,918 -0.15(-1.61%)
Jan 12, 2018 9.340 9.340 9.340 0 +0.24(+2.64%)
Jan 11, 2018 8.990 9.260 8.941 9.100 54,939 +0.14(+1.56%)
Jan 10, 2018 8.950 9.085 8.850 8.960 33,570 -0.04(-0.44%)
Jan 09, 2018 9.100 9.180 8.980 9.000 41,397 -0.09(-0.99%)
Jan 08, 2018 9.090 9.150 9.000 9.090 39,933 -0.05(-0.55%)
Jan 05, 2018 9.360 9.391 9.070 9.140 39,209 -0.15(-1.61%)
Jan 04, 2018 9.280 9.480 9.240 9.290 33,223 +0.02(+0.22%)
Jan 03, 2018 9.050 9.410 8.990 9.270 45,147 +0.27(+3.00%)
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.