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

Secureworks Corp CS (NQ: SCWX )

5.830 -0.100 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2017 11.31 11.70 10.84 10.88 52,643 -0.45(-3.97%)
May 30, 2017 10.71 11.43 10.71 11.33 82,405 +0.50(+4.62%)
May 26, 2017 10.54 11.00 10.54 10.83 37,954 +0.11(+1.03%)
May 25, 2017 10.84 10.90 10.68 10.72 36,445 -0.11(-1.02%)
May 24, 2017 10.71 10.95 10.51 10.83 49,960 +0.17(+1.59%)
May 23, 2017 10.95 10.95 10.65 10.66 60,271 -0.30(-2.74%)
May 22, 2017 10.88 11.15 10.72 10.96 114,310 +0.15(+1.39%)
May 19, 2017 10.45 10.95 10.43 10.81 122,663 +0.38(+3.64%)
May 18, 2017 10.26 10.50 10.23 10.43 96,701 +0.21(+2.05%)
May 17, 2017 10.14 10.34 10.00 10.22 107,093 -0.05(-0.49%)
May 16, 2017 10.12 10.81 10.12 10.27 133,678 +0.13(+1.28%)
May 15, 2017 9.530 11.00 9.530 10.14 242,851 +0.66(+6.96%)
May 12, 2017 9.550 9.880 9.380 9.480 74,836 -0.07(-0.73%)
May 11, 2017 9.420 9.680 9.260 9.550 47,371 +0.13(+1.38%)
May 10, 2017 9.140 9.500 9.140 9.420 115,038 +0.31(+3.40%)
May 09, 2017 9.160 9.235 8.760 9.110 68,192 +0.02(+0.22%)
May 08, 2017 8.910 9.120 8.760 9.090 52,021 +0.10(+1.11%)
May 05, 2017 8.880 9.090 8.880 8.990 36,078 +0.12(+1.35%)
May 04, 2017 8.765 8.990 8.700 8.870 74,112 +0.16(+1.84%)
May 03, 2017 8.664 8.730 8.600 8.710 47,685 +0.06(+0.69%)
May 02, 2017 8.700 8.750 8.580 8.650 43,325 -0.02(-0.23%)
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.