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

Secureworks Corp CS (NQ: SCWX )

6.000 +0.060 (+1.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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, 2023 7.710 8.080 7.660 8.020 50,702 +0.40(+5.25%)
Jan 30, 2023 7.230 7.730 7.180 7.620 43,204 +0.25(+3.39%)
Jan 27, 2023 7.340 7.580 7.300 7.370 21,708 -0.04(-0.54%)
Jan 26, 2023 7.500 7.730 7.280 7.410 25,365 -0.04(-0.54%)
Jan 25, 2023 7.110 7.500 7.022 7.450 32,215 +0.19(+2.62%)
Jan 24, 2023 7.420 7.570 7.190 7.260 20,387 -0.19(-2.48%)
Jan 23, 2023 7.350 7.650 7.220 7.445 19,494 +0.10(+1.29%)
Jan 20, 2023 7.340 7.730 6.910 7.350 76,891 +0.13(+1.80%)
Jan 19, 2023 7.360 7.520 6.880 7.220 48,939 -0.20(-2.70%)
Jan 18, 2023 7.120 7.490 7.120 7.420 41,735 +0.30(+4.21%)
Jan 17, 2023 6.970 7.310 6.895 7.120 56,224 +0.00(+0.00%)
Jan 13, 2023 6.950 7.190 6.700 7.120 70,688 +0.17(+2.45%)
Jan 12, 2023 6.660 7.200 6.660 6.950 65,114 +0.29(+4.35%)
Jan 11, 2023 6.520 6.707 6.495 6.660 34,862 +0.18(+2.78%)
Jan 10, 2023 6.400 6.490 6.283 6.480 40,639 +0.06(+0.93%)
Jan 09, 2023 6.410 6.570 6.375 6.420 27,784 +0.06(+0.94%)
Jan 06, 2023 6.250 6.480 6.210 6.360 34,069 +0.08(+1.27%)
Jan 05, 2023 6.280 6.415 6.166 6.280 25,160 -0.10(-1.57%)
Jan 04, 2023 6.360 6.490 6.201 6.380 46,366 +0.10(+1.59%)
Jan 03, 2023 6.310 6.520 6.105 6.280 144,238 -0.11(-1.72%)
Dec 30, 2022 5.770 6.640 5.770 6.390 124,641 +0.46(+7.76%)
Dec 29, 2022 5.380 6.010 5.380 5.930 67,715 +0.58(+10.84%)
Dec 28, 2022 5.370 5.550 5.280 5.350 30,400 +0.01(+0.19%)
Dec 27, 2022 5.470 5.550 5.330 5.340 57,512 -0.19(-3.44%)
Dec 23, 2022 5.450 5.660 5.360 5.530 70,132 +0.01(+0.18%)
Dec 22, 2022 5.600 5.660 5.415 5.520 71,329 -0.15(-2.65%)
Dec 21, 2022 5.660 5.840 5.630 5.670 67,248 -0.01(-0.18%)
Dec 20, 2022 5.520 5.830 5.480 5.680 74,210 +0.12(+2.16%)
Dec 19, 2022 5.760 5.825 5.520 5.560 70,051 -0.25(-4.30%)
Dec 16, 2022 5.710 5.840 5.620 5.810 68,744 -0.02(-0.34%)
Dec 15, 2022 6.080 6.080 5.750 5.830 80,245 -0.31(-5.05%)
Dec 14, 2022 6.160 6.400 6.130 6.140 99,098 -0.01(-0.16%)
Dec 13, 2022 6.460 6.520 6.080 6.150 82,189 -0.06(-0.97%)
Dec 12, 2022 6.500 6.605 6.180 6.210 63,832 -0.29(-4.46%)
Dec 09, 2022 6.400 6.560 6.320 6.500 34,598 +0.09(+1.40%)
Dec 08, 2022 6.360 6.700 6.250 6.410 40,837 +0.17(+2.72%)
Dec 07, 2022 6.400 6.420 6.200 6.240 54,303 -0.19(-2.95%)
Dec 06, 2022 6.650 6.780 6.360 6.430 46,461 -0.25(-3.74%)
Dec 05, 2022 6.770 6.860 6.575 6.680 39,003 -0.23(-3.33%)
Dec 02, 2022 6.660 6.960 6.510 6.910 84,162 -0.11(-1.57%)
Dec 01, 2022 6.780 7.390 6.630 7.020 119,962 -0.16(-2.23%)
Nov 30, 2022 7.110 7.230 6.690 7.180 94,803 +0.11(+1.56%)
Nov 29, 2022 7.290 7.370 6.955 7.070 26,068 -0.22(-3.02%)
Nov 28, 2022 7.620 7.705 7.230 7.290 33,376 -0.34(-4.46%)
Nov 25, 2022 7.520 7.680 7.410 7.630 12,320 +0.15(+2.01%)
Nov 23, 2022 7.355 7.715 7.235 7.480 44,158 +0.21(+2.89%)
Nov 22, 2022 7.290 7.345 6.970 7.270 50,858 -0.02(-0.27%)
Nov 21, 2022 7.100 7.460 7.100 7.290 45,525 +0.11(+1.53%)
Nov 18, 2022 7.430 7.584 7.150 7.180 66,450 -0.05(-0.69%)
Nov 17, 2022 7.470 7.570 7.090 7.230 58,811 -0.27(-3.60%)
Nov 16, 2022 7.490 7.570 7.430 7.500 32,571 -0.11(-1.45%)
Nov 15, 2022 7.630 7.725 7.560 7.610 42,318 +0.19(+2.56%)
Nov 14, 2022 7.550 7.570 7.250 7.420 71,326 -0.18(-2.37%)
Nov 11, 2022 7.040 7.730 6.800 7.600 726,867 +0.56(+7.95%)
Nov 10, 2022 6.600 7.130 6.270 7.040 322,350 +0.71(+11.22%)
Nov 09, 2022 6.690 6.720 6.180 6.330 181,217 -0.46(-6.77%)
Nov 08, 2022 6.910 6.910 6.580 6.790 140,295 -0.04(-0.59%)
Nov 07, 2022 6.640 7.050 6.500 6.830 200,584 +0.21(+3.17%)
Nov 04, 2022 6.990 6.990 6.410 6.620 156,523 -0.36(-5.16%)
Nov 03, 2022 7.490 7.490 6.940 6.980 128,693 -0.54(-7.18%)
Nov 02, 2022 7.630 7.490 7.520 62,941 -0.25(-3.22%)
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.