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

Secureworks Corp CS (NQ: SCWX )

8.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 7.790 8.850 7.550 8.850 163,409 +0.98(+12.45%)
Sep 27, 2024 7.740 7.940 7.560 7.870 14,076 +0.12(+1.61%)
Sep 26, 2024 7.200 7.850 7.200 7.745 30,087 +0.67(+9.55%)
Sep 25, 2024 7.780 7.900 7.070 7.070 48,604 -0.68(-8.77%)
Sep 24, 2024 7.860 7.990 7.750 7.750 13,052 -0.10(-1.27%)
Sep 23, 2024 7.810 8.065 7.790 7.850 23,805 -0.24(-2.97%)
Sep 20, 2024 7.850 8.170 7.800 8.090 46,767 +0.29(+3.72%)
Sep 19, 2024 7.840 7.960 7.750 7.800 24,308 -0.02(-0.26%)
Sep 18, 2024 8.141 8.143 7.820 7.820 12,828 -0.03(-0.38%)
Sep 17, 2024 8.010 8.070 7.770 7.850 21,537 -0.19(-2.36%)
Sep 16, 2024 8.120 8.250 8.030 8.040 29,650 -0.02(-0.25%)
Sep 13, 2024 7.840 8.162 7.840 8.060 19,198 +0.23(+2.94%)
Sep 12, 2024 8.020 8.035 7.770 7.830 34,017 -0.19(-2.37%)
Sep 11, 2024 7.780 8.020 7.700 8.020 23,057 +0.23(+2.95%)
Sep 10, 2024 7.810 7.950 7.700 7.790 20,085 -0.02(-0.26%)
Sep 09, 2024 8.340 8.460 7.782 7.810 35,369 -0.47(-5.68%)
Sep 06, 2024 8.290 8.440 7.800 8.280 145,422 +0.49(+6.29%)
Sep 05, 2024 7.360 8.060 7.360 7.790 87,247 +0.43(+5.84%)
Sep 04, 2024 7.620 7.925 7.340 7.360 51,812 -0.36(-4.66%)
Sep 03, 2024 8.240 8.260 7.720 7.720 47,968 -0.62(-7.43%)
Aug 30, 2024 8.580 8.580 7.850 8.340 228,546 -0.39(-4.47%)
Aug 29, 2024 7.210 9.760 7.150 8.730 1,028,771 +1.48(+20.41%)
Aug 28, 2024 7.350 7.350 7.130 7.250 13,616 -0.04(-0.55%)
Aug 27, 2024 7.500 7.678 7.260 7.290 7,995 -0.13(-1.75%)
Aug 26, 2024 7.870 7.880 7.360 7.420 25,266 -0.43(-5.48%)
Aug 23, 2024 7.380 7.850 7.280 7.850 18,014 +0.56(+7.68%)
Aug 22, 2024 7.330 7.330 7.180 7.290 5,237 +0.02(+0.28%)
Aug 21, 2024 7.400 7.401 7.150 7.270 14,636 -0.04(-0.55%)
Aug 20, 2024 7.280 7.550 7.280 7.310 7,787 -0.11(-1.48%)
Aug 19, 2024 7.310 7.550 7.130 7.420 46,563 +0.03(+0.41%)
Aug 16, 2024 7.280 7.600 7.150 7.390 30,580 -0.30(-3.90%)
Aug 15, 2024 7.290 7.795 7.182 7.690 58,647 +0.53(+7.40%)
Aug 14, 2024 7.180 7.240 7.132 7.160 6,565 +0.04(+0.56%)
Aug 13, 2024 7.080 7.250 7.034 7.120 9,516 -0.03(-0.42%)
Aug 12, 2024 6.910 7.200 6.900 7.150 19,224 +0.18(+2.58%)
Aug 09, 2024 7.070 7.170 6.820 6.970 20,190 -0.09(-1.27%)
Aug 08, 2024 7.060 7.265 6.950 7.060 23,397 -0.01(-0.07%)
Aug 07, 2024 7.130 7.690 6.980 7.065 126,563 -0.03(-0.49%)
Aug 06, 2024 7.670 7.670 6.970 7.100 10,079 -0.56(-7.31%)
Aug 05, 2024 7.830 7.960 7.120 7.660 59,208 -0.33(-4.13%)
Aug 02, 2024 7.660 8.000 7.550 7.990 58,490 +0.07(+0.88%)
Aug 01, 2024 7.670 8.000 7.400 7.920 65,633 +0.22(+2.86%)
Jul 31, 2024 7.110 7.750 7.050 7.700 42,719 +0.52(+7.24%)
Jul 30, 2024 7.210 7.210 7.050 7.180 10,083 +0.05(+0.70%)
Jul 29, 2024 7.100 7.220 7.080 7.130 24,281 -0.09(-1.25%)
Jul 26, 2024 7.240 7.310 7.141 7.220 12,718 -0.07(-0.96%)
Jul 25, 2024 7.440 7.600 7.290 7.290 13,491 -0.21(-2.80%)
Jul 24, 2024 7.550 7.640 7.423 7.500 18,616 -0.10(-1.32%)
Jul 23, 2024 7.390 7.680 7.390 7.600 30,038 +0.12(+1.60%)
Jul 22, 2024 7.480 7.540 7.300 7.480 16,481 +0.07(+0.94%)
Jul 19, 2024 7.210 7.600 7.132 7.410 20,666 +0.14(+1.93%)
Jul 18, 2024 7.540 7.540 7.085 7.270 30,739 -0.37(-4.84%)
Jul 17, 2024 7.350 7.640 7.185 7.640 25,776 +0.21(+2.83%)
Jul 16, 2024 7.150 7.500 7.150 7.430 48,125 +0.27(+3.77%)
Jul 15, 2024 7.220 7.350 7.160 7.160 20,800 -0.03(-0.42%)
Jul 12, 2024 7.450 7.450 7.080 7.190 22,634 -0.26(-3.49%)
Jul 11, 2024 7.300 7.450 7.200 7.450 26,265 +0.21(+2.90%)
Jul 10, 2024 7.180 7.280 6.950 7.240 42,389 +0.04(+0.56%)
Jul 09, 2024 7.110 7.230 6.950 7.200 24,070 +0.01(+0.14%)
Jul 08, 2024 6.960 7.200 6.856 7.190 20,373 +0.22(+3.16%)
Jul 05, 2024 7.260 7.300 6.940 6.970 20,628 -0.33(-4.52%)
Jul 03, 2024 7.100 7.350 7.040 7.300 36,529 +0.25(+3.55%)
Jul 02, 2024 6.850 7.100 6.716 7.050 35,579 +0.15(+2.17%)
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.