Indicators

Secureworks Corp CS (NQ: SCWX )

6.270 -0.050 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.34	11.48	10.85	11.04	163,971	-0.35(-3.07%)
Apr 28, 2022	11.38	11.54	11.11	11.39	35,205	+0.28(+2.52%)
Apr 27, 2022	11.13	11.28	11.01	11.11	45,907	-0.02(-0.18%)
Apr 26, 2022	11.70	11.70	11.09	11.13	85,262	-0.65(-5.52%)
Apr 25, 2022	11.49	11.88	11.38	11.78	43,308	+0.16(+1.38%)
Apr 22, 2022	11.95	12.40	11.52	11.62	118,800	-0.30(-2.52%)
Apr 21, 2022	12.59	12.99	11.90	11.92	60,102	-0.52(-4.18%)
Apr 20, 2022	12.63	12.76	12.02	12.44	78,513	-0.21(-1.66%)
Apr 19, 2022	12.72	13.11	12.53	12.65	56,736	-0.12(-0.94%)
Apr 18, 2022	13.22	13.51	12.50	12.77	64,653	-0.47(-3.55%)
Apr 14, 2022	13.34	13.52	13.14	13.24	41,404	-0.17(-1.27%)
Apr 13, 2022	13.17	13.54	13.05	13.41	34,745	+0.29(+2.21%)
Apr 12, 2022	13.27	13.50	13.08	13.12	59,899	+0.08(+0.61%)
Apr 11, 2022	12.97	13.29	12.84	13.04	80,950	+0.04(+0.31%)
Apr 08, 2022	13.26	13.37	12.97	13.00	93,226	-0.26(-1.96%)
Apr 07, 2022	12.75	13.39	12.75	13.26	141,911	+0.43(+3.35%)
Apr 06, 2022	13.11	13.11	12.55	12.83	123,307	-0.41(-3.10%)
Apr 05, 2022	13.48	13.54	12.93	13.24	108,159	-0.21(-1.56%)
Apr 04, 2022	13.16	13.48	13.15	13.45	66,383	+0.39(+2.99%)

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.