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

Secureworks Corp CS (NQ: SCWX )

6.200 -0.080 (-1.27%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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 (%)
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%)
Feb 01, 2018 9.650 9.780 9.410 9.510 18,760 -0.17(-1.76%)
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%)
Jan 02, 2018 9.000 9.050 8.870 9.000 51,260 +0.13(+1.47%)
Dec 29, 2017 8.870 8.870 8.870 0 -0.39(-4.21%)
Dec 28, 2017 9.300 9.330 9.000 9.260 54,739 -0.08(-0.86%)
Dec 27, 2017 9.390 9.580 9.030 9.340 135,991 +0.01(+0.11%)
Dec 26, 2017 9.450 9.550 9.320 9.330 31,907 -0.10(-1.06%)
Dec 22, 2017 9.550 9.550 9.370 9.430 44,428 -0.10(-1.05%)
Dec 21, 2017 9.660 9.750 9.520 9.530 57,806 -0.06(-0.63%)
Dec 20, 2017 9.850 9.880 9.540 9.590 44,531 -0.21(-2.14%)
Dec 19, 2017 10.14 10.14 9.830 9.800 67,891 -0.33(-3.26%)
Dec 18, 2017 10.14 10.45 10.04 10.13 99,320 +0.05(+0.50%)
Dec 15, 2017 9.920 10.22 9.780 10.08 423,135 +0.33(+3.38%)
Dec 14, 2017 9.570 9.820 9.428 9.750 162,409 +0.23(+2.42%)
Dec 13, 2017 9.130 9.700 9.130 9.520 119,270 +0.41(+4.50%)
Dec 12, 2017 8.790 9.160 8.770 9.110 88,503 +0.33(+3.76%)
Dec 11, 2017 8.570 8.920 8.450 8.780 85,281 +0.26(+3.05%)
Dec 08, 2017 8.340 8.560 8.290 8.520 92,701 +0.25(+3.02%)
Dec 07, 2017 8.680 8.940 8.100 8.270 308,981 -0.77(-8.52%)
Dec 06, 2017 9.060 9.420 8.710 9.040 134,524 +0.09(+1.01%)
Dec 05, 2017 9.520 9.810 8.910 8.950 176,148 -0.57(-5.99%)
Dec 04, 2017 10.00 10.00 9.430 9.520 132,761 -0.32(-3.25%)
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.