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

Secureworks Corp CS (NQ: SCWX )

5.990 +0.050 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 19, 2024 5.930 6.140 5.810 5.990 20,174 +0.05(+0.84%)
Apr 18, 2024 5.770 5.940 5.770 5.940 13,255 +0.14(+2.41%)
Apr 17, 2024 5.970 6.090 5.800 5.800 9,093 -0.23(-3.81%)
Apr 16, 2024 5.850 6.053 5.835 6.030 20,263 +0.18(+3.08%)
Apr 15, 2024 5.850 5.980 5.800 5.850 7,612 -0.04(-0.68%)
Apr 12, 2024 6.110 6.110 5.890 5.890 5,180 -0.18(-2.97%)
Apr 11, 2024 5.950 6.150 5.880 6.070 48,544 +0.07(+1.17%)
Apr 10, 2024 6.010 6.120 6.000 6.000 15,242 -0.13(-2.12%)
Apr 09, 2024 6.110 6.250 6.110 6.130 27,585 -0.06(-0.97%)
Apr 08, 2024 6.420 6.420 6.140 6.190 5,709 -0.13(-2.06%)
Apr 05, 2024 6.340 6.410 6.040 6.320 7,737 -0.03(-0.47%)
Apr 04, 2024 6.500 6.500 6.230 6.350 30,319 -0.13(-2.01%)
Apr 03, 2024 6.230 6.600 6.060 6.480 40,405 +0.27(+4.35%)
Apr 02, 2024 6.110 6.250 5.920 6.210 29,560 +0.05(+0.81%)
Apr 01, 2024 6.570 6.660 6.130 6.160 44,716 -0.56(-8.33%)
Mar 28, 2024 5.630 6.720 5.630 6.720 96,106 +0.77(+12.94%)
Mar 27, 2024 5.840 5.950 5.670 5.950 52,534 +0.12(+2.06%)
Mar 26, 2024 6.010 6.026 5.650 5.830 49,562 -0.18(-3.00%)
Mar 25, 2024 6.000 6.100 5.960 6.010 28,292 -0.15(-2.36%)
Mar 22, 2024 6.080 6.230 6.050 6.155 21,377 -0.04(-0.57%)
Mar 21, 2024 5.989 6.400 5.915 6.190 51,231 +0.06(+0.98%)
Mar 20, 2024 6.070 6.187 5.800 6.130 59,111 +0.03(+0.49%)
Mar 19, 2024 6.100 6.330 6.070 6.100 34,187 +0.00(+0.00%)
Mar 18, 2024 6.070 6.390 6.070 6.100 44,333 -0.30(-4.69%)
Mar 15, 2024 6.100 6.700 6.100 6.400 91,896 +0.04(+0.63%)
Mar 14, 2024 6.150 6.450 5.950 6.360 100,368 +0.35(+5.82%)
Mar 13, 2024 6.030 6.285 6.000 6.010 38,216 -0.09(-1.48%)
Mar 12, 2024 6.410 6.490 6.100 6.100 21,353 -0.39(-6.01%)
Mar 11, 2024 6.240 6.580 6.240 6.490 15,017 +0.13(+2.04%)
Mar 08, 2024 6.430 6.640 6.350 6.360 22,605 -0.02(-0.31%)
Mar 07, 2024 6.570 6.625 6.300 6.380 35,801 -0.13(-2.00%)
Mar 06, 2024 6.760 6.840 6.500 6.510 15,606 -0.16(-2.40%)
Mar 05, 2024 6.730 6.900 6.670 6.670 9,715 -0.12(-1.77%)
Mar 04, 2024 6.840 6.965 6.690 6.790 14,298 +0.04(+0.59%)
Mar 01, 2024 6.530 6.840 6.450 6.750 29,758 +0.15(+2.27%)
Feb 29, 2024 6.870 6.950 6.510 6.600 102,241 -0.32(-4.62%)
Feb 28, 2024 6.770 6.930 6.580 6.920 35,108 +0.19(+2.82%)
Feb 27, 2024 6.900 6.949 6.640 6.730 18,960 -0.28(-3.99%)
Feb 26, 2024 6.750 7.090 6.655 7.010 17,076 +0.18(+2.64%)
Feb 23, 2024 6.920 6.995 6.640 6.830 17,886 -0.16(-2.29%)
Feb 22, 2024 7.110 7.110 6.640 6.990 25,481 -0.09(-1.27%)
Feb 21, 2024 7.060 7.150 6.870 7.080 34,542 -0.07(-0.98%)
Feb 20, 2024 6.863 7.300 6.825 7.150 22,463 +0.28(+4.08%)
Feb 16, 2024 6.910 7.120 6.820 6.870 28,650 +0.00(+0.00%)
Feb 15, 2024 6.620 6.995 6.620 6.870 26,281 +0.23(+3.46%)
Feb 14, 2024 6.580 6.790 6.580 6.640 46,915 +0.03(+0.45%)
Feb 13, 2024 6.730 6.770 6.600 6.610 22,386 -0.17(-2.51%)
Feb 12, 2024 7.020 7.020 6.750 6.780 17,674 -0.23(-3.28%)
Feb 09, 2024 7.091 7.310 6.780 7.010 24,316 +0.01(+0.14%)
Feb 08, 2024 6.890 7.241 6.880 7.000 30,647 +0.11(+1.60%)
Feb 07, 2024 7.300 7.300 6.890 6.890 29,158 -0.41(-5.62%)
Feb 06, 2024 7.079 7.470 7.079 7.300 14,632 -0.05(-0.68%)
Feb 05, 2024 7.510 7.626 7.037 7.350 16,757 -0.30(-3.92%)
Feb 02, 2024 7.050 7.650 6.820 7.650 32,132 +0.54(+7.59%)
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.