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

Secureworks Corp CS (NQ: SCWX )

8.380 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.400 8.400 8.380 8.380 484,809 -0.01(-0.12%)
Nov 26, 2024 8.380 8.390 8.370 8.390 431,336 +0.02(+0.24%)
Nov 25, 2024 8.390 8.390 8.370 8.370 519,466 -0.02(-0.24%)
Nov 22, 2024 8.370 8.390 8.360 8.390 1,563,051 +0.03(+0.36%)
Nov 21, 2024 8.380 8.380 8.360 8.360 405,714 -0.01(-0.12%)
Nov 20, 2024 8.370 8.380 8.370 8.370 348,177 +0.01(+0.12%)
Nov 19, 2024 8.370 8.380 8.360 8.360 636,647 -0.02(-0.24%)
Nov 18, 2024 8.360 8.385 8.360 8.380 1,187,298 +0.01(+0.12%)
Nov 15, 2024 8.370 8.380 8.360 8.370 121,363 +0.00(+0.00%)
Nov 14, 2024 8.360 8.380 8.350 8.370 149,536 +0.00(+0.00%)
Nov 13, 2024 8.370 8.380 8.355 8.370 164,138 +0.00(+0.00%)
Nov 12, 2024 8.360 8.370 8.360 8.370 101,274 -0.01(-0.12%)
Nov 11, 2024 8.370 8.380 8.360 8.380 59,046 +0.01(+0.12%)
Nov 08, 2024 8.380 8.380 8.360 8.370 60,449 +0.00(+0.00%)
Nov 07, 2024 8.380 8.380 8.360 8.370 244,265 +0.00(+0.00%)
Nov 06, 2024 8.390 8.400 8.370 8.370 316,796 +0.01(+0.12%)
Nov 05, 2024 8.380 8.380 8.360 8.360 196,838 -0.01(-0.12%)
Nov 04, 2024 8.380 8.380 8.360 8.370 297,505 +0.00(+0.00%)
Nov 01, 2024 8.360 8.380 8.360 8.370 208,193 +0.00(+0.00%)
Oct 31, 2024 8.370 8.380 8.340 8.370 257,592 -0.01(-0.12%)
Oct 30, 2024 8.370 8.380 8.350 8.380 412,092 +0.01(+0.12%)
Oct 29, 2024 8.390 8.390 8.360 8.370 222,925 -0.01(-0.12%)
Oct 28, 2024 8.400 8.400 8.370 8.380 235,615 +0.01(+0.12%)
Oct 25, 2024 8.400 8.400 8.370 8.370 122,054 -0.03(-0.36%)
Oct 24, 2024 8.380 8.400 8.360 8.400 863,667 +0.00(+0.00%)
Oct 23, 2024 8.380 8.400 8.350 8.400 906,805 +0.00(+0.00%)
Oct 22, 2024 8.350 8.400 8.350 8.400 1,443,954 +0.04(+0.48%)
Oct 21, 2024 8.400 8.410 8.340 8.360 2,193,854 -0.11(-1.30%)
Oct 18, 2024 8.200 8.470 8.075 8.470 27,998 +0.36(+4.44%)
Oct 17, 2024 8.100 8.170 7.850 8.110 22,693 +0.01(+0.12%)
Oct 16, 2024 8.070 8.100 7.820 8.100 23,317 -0.03(-0.37%)
Oct 15, 2024 8.050 8.300 8.050 8.130 8,756 +0.06(+0.74%)
Oct 14, 2024 8.160 8.165 7.961 8.070 8,340 -0.09(-1.10%)
Oct 11, 2024 8.080 8.310 8.080 8.160 8,432 +0.00(+0.00%)
Oct 10, 2024 8.070 8.240 8.000 8.160 8,417 +0.09(+1.12%)
Oct 09, 2024 7.830 8.190 7.810 8.070 15,530 +0.24(+3.07%)
Oct 08, 2024 7.900 7.980 7.340 7.830 27,006 +0.07(+0.90%)
Oct 07, 2024 8.160 8.167 7.760 7.760 22,812 -0.46(-5.60%)
Oct 04, 2024 8.210 8.230 7.938 8.220 23,713 +0.14(+1.73%)
Oct 03, 2024 8.190 8.390 8.005 8.080 19,032 -0.05(-0.62%)
Oct 02, 2024 8.020 8.410 8.020 8.130 21,164 +0.05(+0.62%)
Oct 01, 2024 8.820 8.820 7.990 8.080 29,817 -0.77(-8.70%)
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%)
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.