Secureworks Corp CS (NQ: SCWX )

8.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 8.240 8.260 7.720 7.720 47,968 -0.62(-7.43%)
Aug 30, 2024 8.580 8.580 7.850 8.340 228,546 -0.39(-4.47%)
Aug 29, 2024 7.210 9.760 7.150 8.730 1,028,771 +1.48(+20.41%)
Aug 28, 2024 7.350 7.350 7.130 7.250 13,616 -0.04(-0.55%)
Aug 27, 2024 7.500 7.678 7.260 7.290 7,995 -0.13(-1.75%)
Aug 26, 2024 7.870 7.880 7.360 7.420 25,266 -0.43(-5.48%)
Aug 23, 2024 7.380 7.850 7.280 7.850 18,014 +0.56(+7.68%)
Aug 22, 2024 7.330 7.330 7.180 7.290 5,237 +0.02(+0.28%)
Aug 21, 2024 7.400 7.401 7.150 7.270 14,636 -0.04(-0.55%)
Aug 20, 2024 7.280 7.550 7.280 7.310 7,787 -0.11(-1.48%)
Aug 19, 2024 7.310 7.550 7.130 7.420 46,563 +0.03(+0.41%)
Aug 16, 2024 7.280 7.600 7.150 7.390 30,580 -0.30(-3.90%)
Aug 15, 2024 7.290 7.795 7.182 7.690 58,647 +0.53(+7.40%)
Aug 14, 2024 7.180 7.240 7.132 7.160 6,565 +0.04(+0.56%)
Aug 13, 2024 7.080 7.250 7.034 7.120 9,516 -0.03(-0.42%)
Aug 12, 2024 6.910 7.200 6.900 7.150 19,224 +0.18(+2.58%)
Aug 09, 2024 7.070 7.170 6.820 6.970 20,190 -0.09(-1.27%)
Aug 08, 2024 7.060 7.265 6.950 7.060 23,397 -0.01(-0.07%)
Aug 07, 2024 7.130 7.690 6.980 7.065 126,563 -0.03(-0.49%)
Aug 06, 2024 7.670 7.670 6.970 7.100 10,079 -0.56(-7.31%)
Aug 05, 2024 7.830 7.960 7.120 7.660 59,208 -0.33(-4.13%)
Aug 02, 2024 7.660 8.000 7.550 7.990 58,490 +0.07(+0.88%)
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.