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

Secureworks Corp CS (NQ: SCWX )

5.860 -0.020 (-0.34%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 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 (%)
Apr 28, 2017 8.800 9.015 8.610 8.650 85,504 -0.17(-1.93%)
Apr 27, 2017 8.880 8.920 8.680 8.820 297,377 -0.05(-0.56%)
Apr 26, 2017 9.050 9.050 8.860 8.870 99,691 -0.16(-1.77%)
Apr 25, 2017 9.110 9.210 8.990 9.030 121,541 -0.09(-0.99%)
Apr 24, 2017 9.100 9.200 8.850 9.120 149,734 +0.18(+2.01%)
Apr 21, 2017 9.000 9.148 8.870 8.940 50,267 -0.06(-0.67%)
Apr 20, 2017 8.870 9.070 8.860 9.000 121,312 +0.15(+1.69%)
Apr 19, 2017 8.620 9.000 8.620 8.850 87,463 +0.17(+1.96%)
Apr 18, 2017 8.320 8.724 8.310 8.680 84,037 +0.27(+3.21%)
Apr 17, 2017 8.600 8.640 8.250 8.410 233,041 -0.09(-1.06%)
Apr 13, 2017 8.670 8.700 8.500 8.500 46,209 -0.16(-1.85%)
Apr 12, 2017 8.850 8.850 8.637 8.660 46,046 -0.10(-1.14%)
Apr 11, 2017 8.800 8.890 8.650 8.760 59,334 +0.01(+0.11%)
Apr 10, 2017 9.010 9.020 8.660 8.750 56,631 -0.15(-1.69%)
Apr 07, 2017 8.980 9.180 8.800 8.900 184,611 -0.08(-0.89%)
Apr 06, 2017 9.210 9.274 8.800 8.980 106,046 -0.22(-2.39%)
Apr 05, 2017 9.130 9.290 9.030 9.200 106,033 -0.07(-0.76%)
Apr 04, 2017 9.400 9.400 8.950 9.270 164,806 +0.00(+0.00%)
Apr 03, 2017 9.580 9.814 9.220 9.270 82,195 -0.23(-2.42%)
Mar 31, 2017 9.750 9.850 9.310 9.500 149,722 -0.18(-1.86%)
Mar 30, 2017 9.770 10.04 9.470 9.680 434,216 -0.65(-6.29%)
Mar 29, 2017 10.60 11.13 10.20 10.33 258,883 -1.05(-9.23%)
Mar 28, 2017 11.40 11.57 11.11 11.38 111,757 -0.04(-0.35%)
Mar 27, 2017 11.58 11.58 11.15 11.42 71,559 -0.14(-1.21%)
Mar 24, 2017 11.45 11.73 11.45 11.56 58,409 +0.08(+0.70%)
Mar 23, 2017 11.54 11.56 11.34 11.48 32,254 +0.04(+0.35%)
Mar 22, 2017 11.66 11.93 11.24 11.44 32,451 -0.17(-1.46%)
Mar 21, 2017 11.99 12.11 11.58 11.61 116,867 -0.27(-2.27%)
Mar 20, 2017 11.65 12.11 11.63 11.88 97,927 +0.25(+2.15%)
Mar 17, 2017 12.00 12.06 11.51 11.63 499,701 -0.38(-3.16%)
Mar 16, 2017 11.70 12.08 11.37 12.01 291,249 +0.29(+2.47%)
Mar 15, 2017 11.40 11.78 11.23 11.72 255,846 +0.39(+3.44%)
Mar 14, 2017 11.67 11.67 11.41 11.33 96,588 -0.26(-2.24%)
Mar 13, 2017 11.11 11.74 11.11 11.59 182,986 +0.74(+6.82%)
Mar 10, 2017 10.61 10.96 10.43 10.85 33,744 +0.23(+2.17%)
Mar 09, 2017 11.26 11.26 10.46 10.62 61,406 -0.32(-2.93%)
Mar 08, 2017 10.86 11.37 10.65 10.94 138,352 +0.20(+1.86%)
Mar 07, 2017 10.29 11.50 10.29 10.74 71,426 +0.42(+4.07%)
Mar 06, 2017 10.36 10.47 10.25 10.32 19,688 -0.08(-0.77%)
Mar 03, 2017 10.52 10.53 10.30 10.40 16,334 -0.06(-0.57%)
Mar 02, 2017 10.40 10.49 10.26 10.46 28,826 +0.07(+0.67%)
Mar 01, 2017 10.54 10.54 10.30 10.39 37,068 -0.05(-0.48%)
Feb 28, 2017 10.57 10.57 10.35 10.44 14,044 -0.10(-0.95%)
Feb 27, 2017 10.35 10.58 10.29 10.54 69,875 +0.22(+2.13%)
Feb 24, 2017 10.57 10.58 10.30 10.32 34,286 -0.30(-2.82%)
Feb 23, 2017 10.54 10.64 10.50 10.62 27,436 +0.12(+1.14%)
Feb 22, 2017 10.55 10.62 10.42 10.50 21,974 -0.12(-1.13%)
Feb 21, 2017 10.80 10.80 10.50 10.62 35,786 -0.09(-0.84%)
Feb 17, 2017 10.71 10.71 10.71 0 +0.19(+1.81%)
Feb 16, 2017 10.53 10.54 10.37 10.52 22,981 -0.10(-0.94%)
Feb 15, 2017 10.52 10.65 10.41 10.62 28,203 +0.12(+1.14%)
Feb 14, 2017 10.50 10.55 10.40 10.50 26,505 +0.01(+0.10%)
Feb 13, 2017 10.43 10.62 10.31 10.49 26,928 +0.16(+1.55%)
Feb 10, 2017 10.48 10.55 10.25 10.33 24,582 -0.15(-1.43%)
Feb 09, 2017 10.35 10.67 10.35 10.48 24,343 +0.10(+0.96%)
Feb 08, 2017 10.42 10.42 10.25 10.38 40,941 +0.01(+0.10%)
Feb 07, 2017 10.49 10.49 10.35 10.37 15,144 -0.04(-0.38%)
Feb 06, 2017 10.62 10.62 10.38 10.41 40,269 -0.18(-1.70%)
Feb 03, 2017 10.47 10.67 10.31 10.59 31,492 +0.03(+0.28%)
Feb 02, 2017 10.54 10.61 10.44 10.56 41,689 +0.09(+0.86%)
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.