Skip to main content

Secureworks Corp CS (NQ: SCWX )

5.891 -0.059 (-0.98%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.840 5.950 5.670 5.950 52,534 +0.12(+2.06%)
Mar 26, 2024 6.010 6.026 5.650 5.830 49,562 -0.18(-3.00%)
Mar 25, 2024 6.000 6.100 5.960 6.010 28,292 -0.15(-2.36%)
Mar 22, 2024 6.080 6.230 6.050 6.155 21,377 -0.04(-0.57%)
Mar 21, 2024 5.989 6.400 5.915 6.190 51,231 +0.06(+0.98%)
Mar 20, 2024 6.070 6.187 5.800 6.130 59,111 +0.03(+0.49%)
Mar 19, 2024 6.100 6.330 6.070 6.100 34,187 +0.00(+0.00%)
Mar 18, 2024 6.070 6.390 6.070 6.100 44,333 -0.30(-4.69%)
Mar 15, 2024 6.100 6.700 6.100 6.400 91,896 +0.04(+0.63%)
Mar 14, 2024 6.150 6.450 5.950 6.360 100,368 +0.35(+5.82%)
Mar 13, 2024 6.030 6.285 6.000 6.010 38,216 -0.09(-1.48%)
Mar 12, 2024 6.410 6.490 6.100 6.100 21,353 -0.39(-6.01%)
Mar 11, 2024 6.240 6.580 6.240 6.490 15,017 +0.13(+2.04%)
Mar 08, 2024 6.430 6.640 6.350 6.360 22,605 -0.02(-0.31%)
Mar 07, 2024 6.570 6.625 6.300 6.380 35,801 -0.13(-2.00%)
Mar 06, 2024 6.760 6.840 6.500 6.510 15,606 -0.16(-2.40%)
Mar 05, 2024 6.730 6.900 6.670 6.670 9,715 -0.12(-1.77%)
Mar 04, 2024 6.840 6.965 6.690 6.790 14,298 +0.04(+0.59%)
Mar 01, 2024 6.530 6.840 6.450 6.750 29,758 +0.15(+2.27%)
Feb 29, 2024 6.870 6.950 6.510 6.600 102,241 -0.32(-4.62%)
Feb 28, 2024 6.770 6.930 6.580 6.920 35,108 +0.19(+2.82%)
Feb 27, 2024 6.900 6.949 6.640 6.730 18,960 -0.28(-3.99%)
Feb 26, 2024 6.750 7.090 6.655 7.010 17,076 +0.18(+2.64%)
Feb 23, 2024 6.920 6.995 6.640 6.830 17,886 -0.16(-2.29%)
Feb 22, 2024 7.110 7.110 6.640 6.990 25,481 -0.09(-1.27%)
Feb 21, 2024 7.060 7.150 6.870 7.080 34,542 -0.07(-0.98%)
Feb 20, 2024 6.863 7.300 6.825 7.150 22,463 +0.28(+4.08%)
Feb 16, 2024 6.910 7.120 6.820 6.870 28,650 +0.00(+0.00%)
Feb 15, 2024 6.620 6.995 6.620 6.870 26,281 +0.23(+3.46%)
Feb 14, 2024 6.580 6.790 6.580 6.640 46,915 +0.03(+0.45%)
Feb 13, 2024 6.730 6.770 6.600 6.610 22,386 -0.17(-2.51%)
Feb 12, 2024 7.020 7.020 6.750 6.780 17,674 -0.23(-3.28%)
Feb 09, 2024 7.091 7.310 6.780 7.010 24,316 +0.01(+0.14%)
Feb 08, 2024 6.890 7.241 6.880 7.000 30,647 +0.11(+1.60%)
Feb 07, 2024 7.300 7.300 6.890 6.890 29,158 -0.41(-5.62%)
Feb 06, 2024 7.079 7.470 7.079 7.300 14,632 -0.05(-0.68%)
Feb 05, 2024 7.510 7.626 7.037 7.350 16,757 -0.30(-3.92%)
Feb 02, 2024 7.050 7.650 6.820 7.650 32,132 +0.54(+7.59%)
Feb 01, 2024 6.890 7.145 6.810 7.110 18,651 +0.22(+3.19%)
Jan 31, 2024 6.730 6.970 6.720 6.890 13,305 +0.09(+1.32%)
Jan 30, 2024 7.170 7.170 6.760 6.800 93,983 -0.38(-5.29%)
Jan 29, 2024 7.130 7.190 6.860 7.180 16,392 -0.15(-2.05%)
Jan 26, 2024 7.570 7.630 7.226 7.330 5,795 -0.32(-4.18%)
Jan 25, 2024 7.650 7.650 7.500 7.650 8,759 -0.03(-0.39%)
Jan 24, 2024 8.010 8.080 7.590 7.680 23,075 -0.40(-4.95%)
Jan 23, 2024 7.890 8.200 7.630 8.080 111,041 +0.34(+4.39%)
Jan 22, 2024 6.860 7.870 6.860 7.740 84,018 +0.62(+8.71%)
Jan 19, 2024 7.180 7.202 6.940 7.120 10,391 +0.05(+0.71%)
Jan 18, 2024 7.123 7.248 7.010 7.070 22,437 -0.06(-0.84%)
Jan 17, 2024 7.190 7.190 6.830 7.130 20,019 -0.04(-0.56%)
Jan 16, 2024 7.110 7.260 6.974 7.170 11,134 +0.01(+0.14%)
Jan 12, 2024 7.205 7.205 6.960 7.160 10,987 -0.13(-1.78%)
Jan 11, 2024 7.000 7.390 6.900 7.290 33,985 +0.30(+4.29%)
Jan 10, 2024 6.500 6.990 6.420 6.990 24,522 +0.45(+6.88%)
Jan 09, 2024 6.250 6.570 6.250 6.540 19,562 +0.25(+3.97%)
Jan 08, 2024 6.400 6.520 6.140 6.290 33,417 -0.12(-1.87%)
Jan 05, 2024 6.500 6.623 6.400 6.410 25,931 -0.19(-2.88%)
Jan 04, 2024 6.500 6.610 6.430 6.600 18,183 +0.01(+0.15%)
Jan 03, 2024 6.990 6.990 6.390 6.590 43,458 -0.55(-7.70%)
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.