Secureworks Corp CS (NQ: SCWX )

Date	Open	High	Low	Close	Volume	Change (%)
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.