ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Secureworks Corp CS (NQ: SCWX )

8.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.