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

Secureworks Corp CS (NQ: SCWX )

6.250 -0.120 (-1.88%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 13, 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 (%)
Mar 31, 2017 9.750 9.850 9.310 9.500 149,722 -0.18(-1.86%)
Mar 30, 2017 9.770 10.04 9.470 9.680 434,216 -0.65(-6.29%)
Mar 29, 2017 10.60 11.13 10.20 10.33 258,883 -1.05(-9.23%)
Mar 28, 2017 11.40 11.57 11.11 11.38 111,757 -0.04(-0.35%)
Mar 27, 2017 11.58 11.58 11.15 11.42 71,559 -0.14(-1.21%)
Mar 24, 2017 11.45 11.73 11.45 11.56 58,409 +0.08(+0.70%)
Mar 23, 2017 11.54 11.56 11.34 11.48 32,254 +0.04(+0.35%)
Mar 22, 2017 11.66 11.93 11.24 11.44 32,451 -0.17(-1.46%)
Mar 21, 2017 11.99 12.11 11.58 11.61 116,867 -0.27(-2.27%)
Mar 20, 2017 11.65 12.11 11.63 11.88 97,927 +0.25(+2.15%)
Mar 17, 2017 12.00 12.06 11.51 11.63 499,701 -0.38(-3.16%)
Mar 16, 2017 11.70 12.08 11.37 12.01 291,249 +0.29(+2.47%)
Mar 15, 2017 11.40 11.78 11.23 11.72 255,846 +0.39(+3.44%)
Mar 14, 2017 11.67 11.67 11.41 11.33 96,588 -0.26(-2.24%)
Mar 13, 2017 11.11 11.74 11.11 11.59 182,986 +0.74(+6.82%)
Mar 10, 2017 10.61 10.96 10.43 10.85 33,744 +0.23(+2.17%)
Mar 09, 2017 11.26 11.26 10.46 10.62 61,406 -0.32(-2.93%)
Mar 08, 2017 10.86 11.37 10.65 10.94 138,352 +0.20(+1.86%)
Mar 07, 2017 10.29 11.50 10.29 10.74 71,426 +0.42(+4.07%)
Mar 06, 2017 10.36 10.47 10.25 10.32 19,688 -0.08(-0.77%)
Mar 03, 2017 10.52 10.53 10.30 10.40 16,334 -0.06(-0.57%)
Mar 02, 2017 10.40 10.49 10.26 10.46 28,826 +0.07(+0.67%)
Mar 01, 2017 10.54 10.54 10.30 10.39 37,068 -0.05(-0.48%)
Feb 28, 2017 10.57 10.57 10.35 10.44 14,044 -0.10(-0.95%)
Feb 27, 2017 10.35 10.58 10.29 10.54 69,875 +0.22(+2.13%)
Feb 24, 2017 10.57 10.58 10.30 10.32 34,286 -0.30(-2.82%)
Feb 23, 2017 10.54 10.64 10.50 10.62 27,436 +0.12(+1.14%)
Feb 22, 2017 10.55 10.62 10.42 10.50 21,974 -0.12(-1.13%)
Feb 21, 2017 10.80 10.80 10.50 10.62 35,786 -0.09(-0.84%)
Feb 17, 2017 10.71 10.71 10.71 0 +0.19(+1.81%)
Feb 16, 2017 10.53 10.54 10.37 10.52 22,981 -0.10(-0.94%)
Feb 15, 2017 10.52 10.65 10.41 10.62 28,203 +0.12(+1.14%)
Feb 14, 2017 10.50 10.55 10.40 10.50 26,505 +0.01(+0.10%)
Feb 13, 2017 10.43 10.62 10.31 10.49 26,928 +0.16(+1.55%)
Feb 10, 2017 10.48 10.55 10.25 10.33 24,582 -0.15(-1.43%)
Feb 09, 2017 10.35 10.67 10.35 10.48 24,343 +0.10(+0.96%)
Feb 08, 2017 10.42 10.42 10.25 10.38 40,941 +0.01(+0.10%)
Feb 07, 2017 10.49 10.49 10.35 10.37 15,144 -0.04(-0.38%)
Feb 06, 2017 10.62 10.62 10.38 10.41 40,269 -0.18(-1.70%)
Feb 03, 2017 10.47 10.67 10.31 10.59 31,492 +0.03(+0.28%)
Feb 02, 2017 10.54 10.61 10.44 10.56 41,689 +0.09(+0.86%)
Feb 01, 2017 10.47 10.52 10.44 10.47 24,334 +0.13(+1.26%)
Jan 31, 2017 10.67 10.67 10.31 10.34 58,934 -0.30(-2.82%)
Jan 30, 2017 10.54 10.67 10.41 10.64 50,548 +0.05(+0.47%)
Jan 27, 2017 10.49 10.62 10.38 10.59 37,665 +0.16(+1.53%)
Jan 26, 2017 10.57 10.66 10.31 10.43 50,107 -0.20(-1.88%)
Jan 25, 2017 10.45 10.78 10.39 10.63 56,816 +0.14(+1.33%)
Jan 24, 2017 10.42 10.54 10.31 10.49 52,402 +0.07(+0.67%)
Jan 23, 2017 10.89 10.89 10.32 10.42 87,441 -0.43(-3.96%)
Jan 20, 2017 10.74 10.94 10.74 10.85 58,657 +0.05(+0.46%)
Jan 19, 2017 10.73 10.84 10.65 10.80 23,116 +0.02(+0.19%)
Jan 18, 2017 10.87 10.94 10.63 10.78 47,256 -0.01(-0.09%)
Jan 17, 2017 10.99 11.00 10.72 10.79 78,818 -0.04(-0.37%)
Jan 13, 2017 10.83 10.83 10.83 0 +0.41(+3.93%)
Jan 12, 2017 10.27 10.48 10.15 10.42 55,510 +0.08(+0.77%)
Jan 11, 2017 10.36 10.49 10.25 10.34 36,791 +0.01(+0.10%)
Jan 10, 2017 10.44 10.54 10.20 10.33 97,182 -0.14(-1.34%)
Jan 09, 2017 10.78 10.88 10.32 10.47 94,960 -0.13(-1.23%)
Jan 06, 2017 10.69 10.72 10.43 10.60 71,127 -0.12(-1.12%)
Jan 05, 2017 10.82 10.82 10.59 10.72 106,042 -0.05(-0.46%)
Jan 04, 2017 10.65 10.78 10.27 10.77 93,979 +0.22(+2.09%)
Jan 03, 2017 10.63 10.75 10.42 10.55 70,168 -0.04(-0.38%)
Dec 30, 2016 10.59 10.59 10.59 0 +0.02(+0.19%)
Dec 29, 2016 10.29 10.71 10.18 10.57 111,728 +0.26(+2.52%)
Dec 28, 2016 10.67 10.73 10.22 10.31 162,184 -0.44(-4.09%)
Dec 27, 2016 10.84 10.91 10.69 10.75 79,293 -0.10(-0.92%)
Dec 23, 2016 10.85 10.85 10.85 0 -0.01(-0.09%)
Dec 22, 2016 10.87 10.89 10.75 10.86 69,344 +0.11(+1.02%)
Dec 21, 2016 10.76 10.90 10.60 10.75 86,476 -0.06(-0.56%)
Dec 20, 2016 10.55 11.08 10.54 10.81 113,417 +0.42(+4.04%)
Dec 19, 2016 10.62 10.62 10.31 10.39 207,581 -0.21(-1.98%)
Dec 16, 2016 10.76 10.86 10.50 10.60 514,798 -0.11(-1.03%)
Dec 15, 2016 10.69 10.81 10.50 10.71 214,098 +0.03(+0.28%)
Dec 14, 2016 10.90 10.98 10.56 10.68 156,255 -0.23(-2.11%)
Dec 13, 2016 11.14 11.69 10.50 10.91 989,121 -0.34(-3.02%)
Dec 12, 2016 11.66 11.75 11.25 11.25 115,219 -0.41(-3.52%)
Dec 09, 2016 12.07 12.31 11.54 11.66 150,662 -0.36(-3.00%)
Dec 08, 2016 11.79 12.49 11.32 12.02 107,050 +0.01(+0.08%)
Dec 07, 2016 12.45 12.54 11.86 12.01 121,525 -0.44(-3.53%)
Dec 06, 2016 11.91 12.50 11.61 12.45 105,089 +0.54(+4.53%)
Dec 05, 2016 11.90 12.03 11.70 11.91 42,536 +0.17(+1.45%)
Dec 02, 2016 12.31 12.45 11.51 11.74 64,960 -0.57(-4.63%)
Dec 01, 2016 12.40 12.53 12.25 12.31 37,940 -0.04(-0.32%)
Nov 30, 2016 12.34 12.50 12.30 12.35 23,852 +0.05(+0.41%)
Nov 29, 2016 12.35 12.48 12.25 12.30 10,338 -0.10(-0.81%)
Nov 28, 2016 12.45 12.56 12.25 12.40 20,302 -0.02(-0.16%)
Nov 25, 2016 12.53 12.56 12.34 12.42 13,870 -0.09(-0.72%)
Nov 23, 2016 12.51 12.51 12.51 0 -0.02(-0.16%)
Nov 22, 2016 12.52 12.59 12.42 12.53 21,680 +0.03(+0.24%)
Nov 21, 2016 12.44 12.58 12.26 12.50 16,724 +0.08(+0.64%)
Nov 18, 2016 12.57 12.82 12.27 12.42 77,075 -0.10(-0.80%)
Nov 17, 2016 12.56 12.73 12.46 12.52 37,797 +0.03(+0.24%)
Nov 16, 2016 12.51 12.60 12.39 12.49 21,833 +0.00(+0.00%)
Nov 15, 2016 12.57 12.73 12.29 12.49 32,437 -0.03(-0.24%)
Nov 14, 2016 12.52 12.73 12.18 12.52 54,505 +0.15(+1.21%)
Nov 11, 2016 12.15 12.47 11.50 12.37 68,419 +0.25(+2.06%)
Nov 10, 2016 12.30 12.31 12.30 12.12 39,345 -0.13(-1.06%)
Nov 09, 2016 11.86 12.62 11.72 12.25 67,553 +0.24(+2.00%)
Nov 08, 2016 12.20 12.29 11.72 12.01 60,234 +0.03(+0.25%)
Nov 07, 2016 11.63 12.06 11.54 11.98 59,762 +0.40(+3.45%)
Nov 04, 2016 11.90 11.90 11.41 11.58 76,282 -0.23(-1.95%)
Nov 03, 2016 11.73 11.95 11.56 11.81 94,702 +0.00(+0.00%)
Nov 02, 2016 11.62 11.82 11.31 11.81 97,038 +0.20(+1.72%)
Nov 01, 2016 11.93 11.94 11.59 11.61 37,944 -0.18(-1.53%)
Oct 31, 2016 11.40 11.85 11.32 11.79 68,777 +0.57(+5.08%)
Oct 28, 2016 11.30 11.57 11.04 11.22 96,934 -0.14(-1.23%)
Oct 27, 2016 11.58 11.58 11.30 11.36 88,277 -0.11(-0.96%)
Oct 26, 2016 11.44 11.55 11.36 11.47 45,515 +0.04(+0.35%)
Oct 25, 2016 11.53 11.56 11.37 11.43 44,657 +0.01(+0.09%)
Oct 24, 2016 11.42 11.54 11.29 11.42 52,919 +0.13(+1.15%)
Oct 21, 2016 12.10 12.45 11.24 11.29 269,297 -0.81(-6.69%)
Oct 20, 2016 12.05 12.28 11.97 12.10 149,469 +0.05(+0.41%)
Oct 19, 2016 11.96 12.19 11.96 12.05 21,229 +0.00(+0.00%)
Oct 18, 2016 12.12 12.29 12.05 12.05 21,392 -0.04(-0.33%)
Oct 17, 2016 12.41 12.70 12.00 12.09 50,165 -0.05(-0.41%)
Oct 14, 2016 12.72 12.80 12.08 12.14 33,919 -0.05(-0.41%)
Oct 13, 2016 12.17 12.31 12.06 12.19 30,169 -0.19(-1.53%)
Oct 12, 2016 12.50 12.66 12.22 12.38 76,487 -0.16(-1.28%)
Oct 11, 2016 12.65 12.69 12.41 12.54 40,396 -0.13(-1.03%)
Oct 10, 2016 12.77 12.79 12.65 12.67 23,729 +0.04(+0.32%)
Oct 07, 2016 12.61 12.83 12.61 12.63 29,655 -0.03(-0.24%)
Oct 06, 2016 12.68 12.83 12.39 12.66 97,499 -0.01(-0.08%)
Oct 05, 2016 12.64 12.81 12.59 12.67 24,447 +0.04(+0.32%)
Oct 04, 2016 12.39 12.73 12.12 12.63 204,417 +0.26(+2.10%)
Oct 03, 2016 12.55 12.58 12.28 12.37 52,487 -0.14(-1.12%)
Sep 30, 2016 12.62 12.69 12.20 12.51 30,054 -0.05(-0.40%)
Sep 29, 2016 12.81 12.86 12.54 12.56 30,327 -0.25(-1.95%)
Sep 28, 2016 12.52 13.02 12.44 12.81 52,411 +0.23(+1.83%)
Sep 27, 2016 12.41 13.14 12.25 12.58 104,308 +0.10(+0.80%)
Sep 26, 2016 12.56 12.70 12.32 12.48 65,824 -0.12(-0.95%)
Sep 23, 2016 12.72 13.10 12.47 12.60 37,068 -0.05(-0.40%)
Sep 22, 2016 12.26 13.04 12.26 12.65 125,316 +0.53(+4.37%)
Sep 21, 2016 12.00 12.25 12.00 12.12 46,759 +0.09(+0.75%)
Sep 20, 2016 12.04 12.44 12.01 12.03 98,425 -0.07(-0.58%)
Sep 19, 2016 12.83 12.97 11.85 12.10 198,078 -0.62(-4.87%)
Sep 16, 2016 12.83 13.01 12.68 12.72 111,233 -0.11(-0.86%)
Sep 15, 2016 12.69 13.06 12.69 12.83 33,856 +0.11(+0.86%)
Sep 14, 2016 13.08 13.08 12.67 12.72 148,209 -0.35(-2.68%)
Sep 13, 2016 13.39 13.45 13.02 13.07 90,785 -0.33(-2.46%)
Sep 12, 2016 13.50 13.65 13.16 13.40 106,445 -0.09(-0.67%)
Sep 09, 2016 13.88 14.01 13.13 13.49 121,209 -0.46(-3.30%)
Sep 08, 2016 14.03 14.14 13.55 13.95 88,441 -0.04(-0.29%)
Sep 07, 2016 15.50 15.80 13.79 13.99 159,579 -0.41(-2.85%)
Sep 06, 2016 14.27 14.83 14.13 14.40 146,989 +0.22(+1.55%)
Sep 02, 2016 14.36 14.18 14.18 14.18 46,100 -0.03(-0.21%)
Sep 01, 2016 14.27 14.28 14.10 14.21 35,011 +0.01(+0.07%)
Aug 31, 2016 14.12 14.36 14.12 14.20 28,390 +0.11(+0.78%)
Aug 30, 2016 14.47 14.63 13.88 14.09 110,084 -0.28(-1.95%)
Aug 29, 2016 14.27 14.47 14.25 14.37 15,421 +0.11(+0.77%)
Aug 26, 2016 14.48 14.59 13.87 14.26 32,799 -0.31(-2.13%)
Aug 25, 2016 14.52 14.63 14.45 14.57 93,151 +0.08(+0.55%)
Aug 24, 2016 14.41 14.73 14.41 14.49 61,444 +0.01(+0.07%)
Aug 23, 2016 14.43 14.80 14.42 14.48 29,318 +0.05(+0.35%)
Aug 22, 2016 14.42 14.77 14.35 14.43 42,978 +0.09(+0.63%)
Aug 19, 2016 14.00 14.67 14.00 14.34 63,027 +0.25(+1.77%)
Aug 18, 2016 14.04 14.12 13.86 14.09 51,755 +0.14(+1.00%)
Aug 17, 2016 13.98 14.10 13.79 13.95 57,872 -0.07(-0.50%)
Aug 16, 2016 14.21 14.23 13.96 14.02 84,252 -0.11(-0.78%)
Aug 15, 2016 13.94 14.25 13.94 14.13 33,739 +0.13(+0.93%)
Aug 12, 2016 14.13 14.13 13.94 14.00 30,566 -0.11(-0.78%)
Aug 11, 2016 14.05 14.16 13.90 14.11 94,438 +0.04(+0.28%)
Aug 10, 2016 14.18 14.18 14.05 14.07 22,081 -0.04(-0.28%)
Aug 09, 2016 14.19 14.19 14.05 14.11 24,524 -0.05(-0.35%)
Aug 08, 2016 14.35 14.35 14.10 14.16 51,644 -0.21(-1.46%)
Aug 05, 2016 14.51 14.51 14.24 14.37 37,469 -0.07(-0.48%)
Aug 04, 2016 14.54 14.70 14.38 14.44 22,730 -0.10(-0.69%)
Aug 03, 2016 14.24 14.59 14.23 14.54 28,523 +0.21(+1.47%)
Aug 02, 2016 14.76 14.76 14.22 14.33 165,375 -0.50(-3.37%)
Aug 01, 2016 14.75 14.89 14.72 14.83 44,763 +0.02(+0.14%)
Jul 29, 2016 14.95 14.96 14.60 14.81 38,208 -0.12(-0.80%)
Jul 28, 2016 15.00 15.00 14.60 14.93 68,288 +0.03(+0.20%)
Jul 27, 2016 15.07 15.07 14.66 14.90 30,134 -0.10(-0.67%)
Jul 26, 2016 14.70 15.02 14.47 15.00 43,162 +0.25(+1.69%)
Jul 25, 2016 14.64 14.86 14.37 14.75 31,430 +0.24(+1.65%)
Jul 22, 2016 14.38 14.58 14.04 14.51 71,981 +0.15(+1.04%)
Jul 21, 2016 14.27 14.48 14.23 14.36 41,787 -0.08(-0.55%)
Jul 20, 2016 14.79 14.79 14.29 14.44 70,632 -0.31(-2.10%)
Jul 19, 2016 15.19 15.19 14.55 14.75 39,172 -0.39(-2.58%)
Jul 18, 2016 15.35 15.46 14.97 15.14 70,058 -0.22(-1.43%)
Jul 15, 2016 14.92 15.42 14.73 15.36 226,084 +0.53(+3.57%)
Jul 14, 2016 15.00 15.03 14.50 14.83 94,508 +0.09(+0.61%)
Jul 13, 2016 14.73 14.96 14.25 14.74 308,897 -0.01(-0.07%)
Jul 12, 2016 14.50 14.99 14.50 14.75 103,717 +0.21(+1.44%)
Jul 11, 2016 13.78 14.79 13.78 14.54 249,267 +0.68(+4.91%)
Jul 08, 2016 13.92 13.79 13.66 13.86 190,847 +0.07(+0.51%)
Jul 07, 2016 14.00 14.08 13.67 13.79 166,278 -0.12(-0.86%)
Jul 05, 2016 13.89 14.07 13.49 13.91 118,784 -0.09(-0.64%)
Jul 01, 2016 14.08 14.00 14.00 14.00 50,400 -0.10(-0.71%)
Jun 30, 2016 13.91 14.23 13.52 14.10 151,117 +0.33(+2.40%)
Jun 29, 2016 13.08 14.24 13.08 13.77 241,465 +0.85(+6.58%)
Jun 28, 2016 13.40 13.56 12.78 12.92 303,181 -0.17(-1.30%)
Jun 27, 2016 13.01 13.66 12.50 13.09 185,522 +0.05(+0.38%)
Jun 24, 2016 13.50 13.93 13.00 13.04 771,061 -1.08(-7.65%)
Jun 23, 2016 14.12 14.22 13.82 14.12 184,970 +0.13(+0.93%)
Jun 22, 2016 13.90 14.49 13.71 13.99 232,828 -0.17(-1.20%)
Jun 21, 2016 14.64 14.64 13.95 14.16 111,021 -0.36(-2.48%)
Jun 20, 2016 15.27 15.27 14.09 14.52 203,057 -0.57(-3.78%)
Jun 17, 2016 15.28 15.87 14.81 15.09 1,111,491 -0.40(-2.58%)
Jun 16, 2016 14.05 15.50 13.50 15.49 533,234 +1.41(+10.01%)
Jun 15, 2016 15.27 16.23 13.87 14.08 605,306 -0.84(-5.63%)
Jun 14, 2016 13.44 15.14 12.77 14.92 832,693 +1.74(+13.20%)
Jun 13, 2016 13.29 13.60 13.05 13.18 144,455 -0.16(-1.20%)
Jun 10, 2016 13.11 13.39 12.67 13.34 164,549 +0.23(+1.75%)
Jun 09, 2016 13.33 13.60 13.10 13.11 131,435 -0.38(-2.82%)
Jun 08, 2016 13.18 13.60 13.11 13.49 58,264 +0.21(+1.58%)
Jun 07, 2016 13.42 13.50 13.19 13.28 67,829 -0.25(-1.85%)
Jun 06, 2016 13.31 14.08 13.25 13.53 261,281 +0.08(+0.59%)
Jun 03, 2016 13.25 13.55 13.25 13.45 54,773 +0.17(+1.28%)
Jun 02, 2016 13.66 13.79 13.12 13.28 181,531 -0.41(-2.99%)
Jun 01, 2016 14.13 14.38 13.11 13.69 623,156 -0.12(-0.90%)
May 31, 2016 13.98 13.98 13.50 13.81 111,575 +0.08(+0.58%)
May 27, 2016 13.46 13.73 13.73 13.73 330,500 +0.10(+0.77%)
May 26, 2016 13.82 13.93 13.36 13.63 102,528 -0.13(-0.94%)
May 25, 2016 13.67 13.89 13.61 13.76 76,612 +0.11(+0.81%)
May 24, 2016 13.23 13.82 13.15 13.65 74,342 +0.39(+2.94%)
May 23, 2016 13.92 13.98 13.11 13.26 82,339 -0.60(-4.33%)
May 20, 2016 13.57 13.99 13.53 13.86 98,021 +0.25(+1.84%)
May 19, 2016 13.58 13.70 13.18 13.61 81,119 +0.08(+0.59%)
May 18, 2016 13.08 13.84 13.08 13.53 84,890 +0.37(+2.81%)
May 17, 2016 13.97 14.33 12.92 13.16 521,875 -0.65(-4.71%)
May 16, 2016 12.21 13.90 12.21 13.81 297,690 +1.36(+10.92%)
May 13, 2016 12.59 12.88 12.17 12.45 213,820 +0.24(+1.97%)
May 12, 2016 12.61 13.01 11.96 12.21 404,465 -0.51(-4.01%)
May 11, 2016 13.20 13.20 12.65 12.72 455,575 -0.38(-2.94%)
May 10, 2016 12.80 13.22 12.55 13.11 445,445 +0.11(+0.81%)
May 09, 2016 13.11 13.32 12.17 13.00 557,377 -0.27(-2.03%)
May 06, 2016 13.32 13.59 13.09 13.27 219,437 -0.23(-1.70%)
May 05, 2016 13.67 13.68 13.36 13.50 179,859 -0.03(-0.22%)
May 04, 2016 13.70 13.70 13.30 13.53 136,722 -0.13(-0.95%)
May 03, 2016 13.38 13.75 13.15 13.66 284,955 +0.32(+2.40%)
May 02, 2016 13.11 13.48 13.02 13.34 91,388 +0.01(+0.08%)
Apr 29, 2016 13.40 13.49 13.10 13.33 206,388 -0.11(-0.82%)
Apr 28, 2016 13.55 13.70 13.34 13.44 225,789 -0.24(-1.75%)
Apr 27, 2016 13.99 14.05 13.55 13.68 395,986 -0.05(-0.36%)
Apr 26, 2016 13.55 13.74 13.25 13.73 630,047 +0.23(+1.70%)
Apr 25, 2016 14.10 14.10 13.50 13.50 908,976 -0.50(-3.57%)
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.