Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Secureworks Corp CS
(NQ:
SCWX
)
7.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2024
7.480
7.540
7.300
7.480
16,481
+0.07(+0.94%)
Jul 19, 2024
7.210
7.600
7.132
7.410
20,666
+0.14(+1.93%)
Jul 18, 2024
7.540
7.540
7.085
7.270
30,739
-0.37(-4.84%)
Jul 17, 2024
7.350
7.640
7.185
7.640
25,776
+0.21(+2.83%)
Jul 16, 2024
7.150
7.500
7.150
7.430
48,125
+0.27(+3.77%)
Jul 15, 2024
7.220
7.350
7.160
7.160
20,800
-0.03(-0.42%)
Jul 12, 2024
7.450
7.450
7.080
7.190
22,634
-0.26(-3.49%)
Jul 11, 2024
7.300
7.450
7.200
7.450
26,265
+0.21(+2.90%)
Jul 10, 2024
7.180
7.280
6.950
7.240
42,389
+0.04(+0.56%)
Jul 09, 2024
7.110
7.230
6.950
7.200
24,070
+0.01(+0.14%)
Jul 08, 2024
6.960
7.200
6.856
7.190
20,373
+0.22(+3.16%)
Jul 05, 2024
7.260
7.300
6.940
6.970
20,628
-0.33(-4.52%)
Jul 03, 2024
7.100
7.350
7.040
7.300
36,529
+0.25(+3.55%)
Jul 02, 2024
6.850
7.100
6.716
7.050
35,579
+0.15(+2.17%)
Jul 01, 2024
7.000
7.090
6.750
6.900
56,237
-0.10(-1.43%)
Jun 28, 2024
6.420
7.100
6.360
7.000
94,502
+0.53(+8.19%)
Jun 27, 2024
6.540
6.540
6.301
6.470
27,088
-0.04(-0.61%)
Jun 26, 2024
6.150
6.510
6.150
6.510
23,485
+0.38(+6.20%)
Jun 25, 2024
6.250
6.400
6.130
6.130
45,706
-0.19(-3.01%)
Jun 24, 2024
6.280
6.500
6.250
6.320
59,341
-0.04(-0.63%)
Jun 21, 2024
5.940
6.486
5.910
6.360
93,613
+0.37(+6.18%)
Jun 20, 2024
6.010
6.200
5.990
5.990
70,161
-0.02(-0.33%)
Jun 18, 2024
6.050
6.250
5.960
6.010
83,166
-0.07(-1.15%)
Jun 17, 2024
6.310
6.310
5.980
6.080
60,486
-0.29(-4.55%)
Jun 14, 2024
6.480
6.480
6.160
6.370
97,790
-0.19(-2.90%)
Jun 13, 2024
6.790
6.880
6.460
6.560
14,693
-0.29(-4.23%)
Jun 12, 2024
6.640
6.970
6.609
6.850
23,945
+0.21(+3.16%)
Jun 11, 2024
6.330
6.640
6.330
6.640
20,466
+0.31(+4.90%)
Jun 10, 2024
6.010
6.490
6.010
6.330
32,661
-0.03(-0.47%)
Jun 07, 2024
6.920
6.987
6.360
6.360
97,431
-0.45(-6.61%)
Jun 06, 2024
6.300
7.199
6.298
6.810
292,281
+0.96(+16.41%)
Jun 05, 2024
5.800
5.900
5.720
5.850
34,248
+0.09(+1.56%)
Jun 04, 2024
5.890
5.925
5.700
5.760
36,096
-0.09(-1.54%)
Jun 03, 2024
5.900
5.990
5.760
5.850
43,510
+0.02(+0.34%)
May 31, 2024
5.980
5.980
5.650
5.830
58,960
-0.10(-1.69%)
May 30, 2024
5.900
5.970
5.900
5.930
18,661
+0.12(+2.07%)
May 29, 2024
5.970
5.980
5.810
5.810
32,581
-0.15(-2.52%)
May 28, 2024
6.100
6.100
5.870
5.960
15,311
-0.19(-3.09%)
May 24, 2024
6.000
6.180
5.979
6.150
11,730
+0.21(+3.54%)
May 23, 2024
6.049
6.080
5.920
5.940
10,630
-0.04(-0.67%)
May 22, 2024
6.190
6.190
5.920
5.980
37,955
-0.23(-3.70%)
May 21, 2024
6.250
6.290
6.130
6.210
82,013
+0.07(+1.14%)
May 20, 2024
6.280
6.350
6.120
6.140
21,479
-0.13(-2.07%)
May 17, 2024
6.340
6.340
6.270
6.270
13,941
-0.05(-0.79%)
May 16, 2024
6.270
6.320
6.170
6.320
29,648
+0.07(+1.12%)
May 15, 2024
6.290
6.404
6.200
6.250
25,756
-0.03(-0.48%)
May 14, 2024
6.344
6.410
6.280
6.280
35,128
-0.02(-0.32%)
May 13, 2024
6.310
6.331
6.200
6.300
94,913
-0.07(-1.10%)
May 10, 2024
6.640
6.690
6.350
6.370
82,551
-0.30(-4.50%)
May 09, 2024
6.110
6.700
5.901
6.670
68,537
+0.56(+9.17%)
May 08, 2024
5.880
6.110
5.880
6.110
30,910
+0.19(+3.21%)
May 07, 2024
5.940
6.070
5.900
5.920
30,631
-0.09(-1.50%)
May 06, 2024
5.860
6.099
5.800
6.010
18,397
+0.13(+2.21%)
May 03, 2024
5.850
5.935
5.800
5.880
17,363
-0.02(-0.34%)
May 02, 2024
6.020
6.030
5.870
5.900
21,273
-0.18(-2.96%)
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
.