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
)
5.980
UNCHANGED
Streaming Delayed Price
Updated: 1:52 PM EDT, May 23, 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 (%)
May 31, 2023
8.610
8.610
7.920
8.070
258,286
-0.63(-7.24%)
May 30, 2023
8.810
8.820
8.550
8.700
39,898
-0.03(-0.34%)
May 26, 2023
8.590
8.949
8.430
8.730
72,164
+0.17(+1.99%)
May 25, 2023
8.440
8.595
8.280
8.560
42,073
+0.16(+1.90%)
May 24, 2023
9.000
9.135
8.260
8.400
110,997
-0.68(-7.49%)
May 23, 2023
9.090
9.240
9.020
9.080
32,154
-0.01(-0.11%)
May 22, 2023
8.980
9.230
8.880
9.090
77,574
+0.12(+1.34%)
May 19, 2023
9.160
9.160
8.760
8.970
46,639
-0.07(-0.77%)
May 18, 2023
8.710
9.180
8.710
9.040
51,084
+0.23(+2.61%)
May 17, 2023
9.140
9.140
8.700
8.810
48,729
-0.19(-2.11%)
May 16, 2023
8.700
9.160
8.560
9.000
70,013
+0.32(+3.69%)
May 15, 2023
8.480
8.860
8.340
8.680
56,803
+0.30(+3.58%)
May 12, 2023
8.510
8.516
8.340
8.380
38,962
-0.04(-0.48%)
May 11, 2023
8.610
8.610
8.380
8.420
61,355
-0.26(-3.00%)
May 10, 2023
8.760
9.040
8.590
8.680
33,518
-0.02(-0.23%)
May 09, 2023
8.580
8.750
8.530
8.700
48,991
+0.13(+1.52%)
May 08, 2023
8.740
8.760
8.360
8.570
37,295
-0.16(-1.83%)
May 05, 2023
8.700
8.840
8.690
8.730
45,728
+0.11(+1.28%)
May 04, 2023
8.740
8.820
8.550
8.620
43,467
-0.18(-2.05%)
May 03, 2023
8.950
9.070
8.780
8.800
41,411
-0.13(-1.46%)
May 02, 2023
9.140
9.180
8.852
8.930
42,810
-0.32(-3.46%)
May 01, 2023
9.040
9.500
8.902
9.250
73,605
+0.18(+1.98%)
Apr 28, 2023
8.960
9.150
8.870
9.070
52,983
+0.02(+0.22%)
Apr 27, 2023
9.070
9.320
8.920
9.050
59,818
+0.05(+0.56%)
Apr 26, 2023
9.820
10.02
8.970
9.000
87,780
-0.80(-8.16%)
Apr 25, 2023
9.840
10.06
9.600
9.800
58,484
-0.05(-0.51%)
Apr 24, 2023
9.500
9.940
9.500
9.850
71,066
+0.43(+4.56%)
Apr 21, 2023
9.220
9.490
9.220
9.420
102,370
+0.24(+2.61%)
Apr 20, 2023
8.940
9.380
8.865
9.180
74,799
+0.27(+3.03%)
Apr 19, 2023
8.560
8.960
8.560
8.910
57,068
+0.23(+2.65%)
Apr 18, 2023
8.450
8.745
8.450
8.680
49,986
+0.14(+1.64%)
Apr 17, 2023
8.530
8.675
8.400
8.540
27,456
+0.04(+0.47%)
Apr 14, 2023
8.560
8.775
8.390
8.500
25,767
-0.06(-0.70%)
Apr 13, 2023
8.390
8.630
8.390
8.560
18,112
+0.15(+1.78%)
Apr 12, 2023
8.460
8.660
8.380
8.410
20,472
-0.03(-0.36%)
Apr 11, 2023
8.400
8.530
8.370
8.440
46,050
+0.00(+0.00%)
Apr 10, 2023
8.530
8.605
8.325
8.440
33,221
-0.17(-1.97%)
Apr 06, 2023
8.380
8.670
8.360
8.610
17,273
+0.17(+2.01%)
Apr 05, 2023
8.640
8.720
8.250
8.440
33,211
-0.23(-2.65%)
Apr 04, 2023
8.780
8.860
8.610
8.670
46,919
-0.11(-1.25%)
Apr 03, 2023
8.600
8.860
8.561
8.780
41,866
+0.21(+2.45%)
Mar 31, 2023
8.300
8.870
8.300
8.570
54,677
+0.26(+3.13%)
Mar 30, 2023
8.410
8.640
8.215
8.310
45,985
-0.13(-1.54%)
Mar 29, 2023
8.320
8.490
8.240
8.440
29,258
+0.15(+1.81%)
Mar 28, 2023
8.620
8.700
8.240
8.290
58,158
-0.28(-3.27%)
Mar 27, 2023
8.120
8.690
8.050
8.570
112,036
+0.34(+4.13%)
Mar 24, 2023
8.000
8.260
7.760
8.230
56,725
+0.04(+0.49%)
Mar 23, 2023
8.060
8.600
8.060
8.190
97,884
+0.13(+1.61%)
Mar 22, 2023
8.220
8.280
7.980
8.060
36,884
-0.04(-0.49%)
Mar 21, 2023
7.930
8.220
7.910
8.100
53,615
+0.28(+3.58%)
Mar 20, 2023
7.490
7.850
7.465
7.820
64,412
+0.28(+3.71%)
Mar 17, 2023
7.550
7.602
7.365
7.540
74,852
-0.13(-1.69%)
Mar 16, 2023
7.460
7.760
7.460
7.670
53,282
+0.15(+1.99%)
Mar 15, 2023
7.370
7.550
7.270
7.520
40,916
-0.02(-0.27%)
Mar 14, 2023
7.320
7.600
7.320
7.540
88,318
+0.27(+3.71%)
Mar 13, 2023
7.250
7.380
6.810
7.270
35,716
-0.02(-0.27%)
Mar 10, 2023
7.520
7.540
7.275
7.290
57,501
-0.31(-4.08%)
Mar 09, 2023
7.860
7.950
7.600
7.600
48,292
-0.27(-3.43%)
Mar 08, 2023
7.850
8.010
7.800
7.870
29,529
+0.09(+1.16%)
Mar 07, 2023
7.720
7.830
7.710
7.780
18,921
-0.02(-0.26%)
Mar 06, 2023
7.800
7.830
7.580
7.800
70,303
-0.03(-0.38%)
Mar 03, 2023
7.710
7.900
7.710
7.830
15,990
+0.16(+2.09%)
Mar 02, 2023
7.650
7.731
7.640
7.670
35,987
-0.02(-0.26%)
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
.