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

Secureworks Corp CS (NQ: SCWX )

5.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2018 10.94 11.24 10.70 10.92 106,194 +0.09(+0.83%)
Apr 27, 2018 10.80 10.95 10.52 10.83 51,363 +0.05(+0.46%)
Apr 26, 2018 10.60 11.00 10.58 10.78 71,316 +0.18(+1.70%)
Apr 25, 2018 10.58 10.72 10.20 10.60 66,567 +0.07(+0.66%)
Apr 24, 2018 10.62 10.95 10.12 10.53 112,204 -0.10(-0.94%)
Apr 23, 2018 10.56 10.97 10.49 10.63 83,128 +0.12(+1.14%)
Apr 20, 2018 10.36 10.56 10.25 10.51 49,870 +0.10(+0.96%)
Apr 19, 2018 10.45 10.59 10.26 10.41 63,006 -0.10(-0.95%)
Apr 18, 2018 10.77 10.97 10.50 10.51 126,625 -0.26(-2.41%)
Apr 17, 2018 10.09 10.89 10.09 10.77 215,658 +0.69(+6.85%)
Apr 16, 2018 9.990 10.28 9.870 10.08 136,719 +0.12(+1.20%)
Apr 13, 2018 9.900 10.15 9.850 9.960 288,817 +0.47(+4.95%)
Apr 12, 2018 9.060 9.620 9.060 9.490 203,589 +0.48(+5.33%)
Apr 11, 2018 8.320 9.170 8.320 9.010 183,468 +0.68(+8.16%)
Apr 10, 2018 8.130 8.350 7.990 8.330 165,140 +0.33(+4.13%)
Apr 09, 2018 8.070 8.170 7.990 8.000 85,264 +0.00(+0.00%)
Apr 06, 2018 8.020 8.120 7.940 8.000 89,584 -0.12(-1.48%)
Apr 05, 2018 8.300 8.360 8.090 8.120 144,747 -0.15(-1.81%)
Apr 04, 2018 7.960 8.350 7.900 8.270 201,814 +0.28(+3.50%)
Apr 03, 2018 8.110 8.140 7.830 7.990 235,321 -0.03(-0.37%)
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.