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

Secureworks Corp CS (NQ: SCWX )

6.080 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2018 10.94 11.24 10.70 10.92 106,194 +0.09(+0.83%)
Apr 27, 2018 10.80 10.95 10.52 10.83 51,363 +0.05(+0.46%)
Apr 26, 2018 10.60 11.00 10.58 10.78 71,316 +0.18(+1.70%)
Apr 25, 2018 10.58 10.72 10.20 10.60 66,567 +0.07(+0.66%)
Apr 24, 2018 10.62 10.95 10.12 10.53 112,204 -0.10(-0.94%)
Apr 23, 2018 10.56 10.97 10.49 10.63 83,128 +0.12(+1.14%)
Apr 20, 2018 10.36 10.56 10.25 10.51 49,870 +0.10(+0.96%)
Apr 19, 2018 10.45 10.59 10.26 10.41 63,006 -0.10(-0.95%)
Apr 18, 2018 10.77 10.97 10.50 10.51 126,625 -0.26(-2.41%)
Apr 17, 2018 10.09 10.89 10.09 10.77 215,658 +0.69(+6.85%)
Apr 16, 2018 9.990 10.28 9.870 10.08 136,719 +0.12(+1.20%)
Apr 13, 2018 9.900 10.15 9.850 9.960 288,817 +0.47(+4.95%)
Apr 12, 2018 9.060 9.620 9.060 9.490 203,589 +0.48(+5.33%)
Apr 11, 2018 8.320 9.170 8.320 9.010 183,468 +0.68(+8.16%)
Apr 10, 2018 8.130 8.350 7.990 8.330 165,140 +0.33(+4.13%)
Apr 09, 2018 8.070 8.170 7.990 8.000 85,264 +0.00(+0.00%)
Apr 06, 2018 8.020 8.120 7.940 8.000 89,584 -0.12(-1.48%)
Apr 05, 2018 8.300 8.360 8.090 8.120 144,747 -0.15(-1.81%)
Apr 04, 2018 7.960 8.350 7.900 8.270 201,814 +0.28(+3.50%)
Apr 03, 2018 8.110 8.140 7.830 7.990 235,321 -0.03(-0.37%)
Apr 02, 2018 8.140 8.350 7.976 8.020 160,620 -0.06(-0.74%)
Mar 29, 2018 8.080 8.080 8.080 0 -0.42(-4.94%)
Mar 28, 2018 8.560 8.820 8.150 8.500 195,913 -0.32(-3.63%)
Mar 27, 2018 9.020 9.120 8.760 8.820 65,827 -0.19(-2.11%)
Mar 26, 2018 8.670 9.200 8.560 9.010 144,792 +0.49(+5.75%)
Mar 23, 2018 9.050 9.050 8.500 8.520 268,670 -0.52(-5.75%)
Mar 22, 2018 9.360 9.480 8.560 9.040 192,306 -0.36(-3.83%)
Mar 21, 2018 9.350 9.480 9.160 9.400 54,665 +0.09(+0.97%)
Mar 20, 2018 9.300 9.430 9.100 9.310 51,034 -0.02(-0.21%)
Mar 19, 2018 8.300 9.500 8.300 9.330 301,247 +1.00(+12.00%)
Mar 16, 2018 9.710 9.939 7.860 8.330 1,249,270 -1.39(-14.30%)
Mar 15, 2018 9.860 10.21 9.680 9.720 90,820 -0.13(-1.32%)
Mar 14, 2018 10.18 10.22 9.830 9.850 79,261 -0.04(-0.40%)
Mar 13, 2018 10.06 10.13 9.850 9.890 118,935 -0.05(-0.50%)
Mar 12, 2018 9.870 10.20 9.841 9.940 111,580 +0.12(+1.22%)
Mar 09, 2018 9.960 10.10 9.770 9.820 70,833 -0.06(-0.61%)
Mar 08, 2018 9.900 10.08 9.800 9.880 48,970 +0.03(+0.30%)
Mar 07, 2018 9.770 9.980 9.770 9.850 22,473 +0.12(+1.23%)
Mar 06, 2018 9.870 9.870 9.705 9.730 26,325 -0.07(-0.71%)
Mar 05, 2018 9.750 10.00 9.550 9.800 39,007 -0.01(-0.10%)
Mar 02, 2018 9.310 9.840 9.140 9.810 36,792 +0.46(+4.92%)
Mar 01, 2018 9.850 9.900 9.285 9.350 73,654 -0.52(-5.27%)
Feb 28, 2018 10.27 10.43 9.749 9.870 52,240 -0.38(-3.71%)
Feb 27, 2018 10.14 10.50 9.950 10.25 306,297 +0.15(+1.54%)
Feb 26, 2018 10.05 10.23 9.999 10.10 40,933 +0.17(+1.66%)
Feb 23, 2018 9.840 9.950 9.740 9.930 14,022 +0.17(+1.74%)
Feb 22, 2018 9.900 10.00 9.760 9.760 17,931 +0.02(+0.21%)
Feb 21, 2018 9.910 10.09 9.650 9.740 56,945 -0.01(-0.10%)
Feb 20, 2018 9.900 10.00 9.680 9.750 29,099 -0.18(-1.81%)
Feb 16, 2018 9.930 9.930 9.930 0 -0.06(-0.60%)
Feb 15, 2018 9.970 10.04 9.725 9.990 22,077 +0.12(+1.22%)
Feb 14, 2018 10.00 9.800 9.870 36,156 +0.07(+0.71%)
Feb 13, 2018 9.860 9.940 9.681 9.800 17,378 -0.17(-1.71%)
Feb 12, 2018 9.740 10.01 9.640 9.970 67,919 +0.28(+2.89%)
Feb 09, 2018 9.220 9.720 9.000 9.690 100,385 +0.59(+6.48%)
Feb 08, 2018 9.340 9.370 9.100 9.100 24,865 -0.20(-2.15%)
Feb 07, 2018 9.230 9.280 9.100 9.300 40,692 +0.05(+0.54%)
Feb 06, 2018 9.000 9.590 9.000 9.250 238,373 +0.00(+0.00%)
Feb 05, 2018 9.400 9.640 9.210 9.250 26,950 -0.19(-2.01%)
Feb 02, 2018 9.400 9.751 9.300 9.440 129,604 -0.07(-0.74%)
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.