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: 1:54 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 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%)
May 01, 2024
6.100
6.100
5.900
6.080
20,812
-0.01(-0.16%)
Apr 30, 2024
5.890
6.100
5.800
6.090
22,600
+0.22(+3.75%)
Apr 29, 2024
5.940
6.050
5.830
5.870
112,043
-0.13(-2.17%)
Apr 26, 2024
5.930
6.050
5.790
6.000
7,659
+0.10(+1.69%)
Apr 25, 2024
5.770
5.900
5.750
5.900
20,885
+0.09(+1.55%)
Apr 24, 2024
5.810
5.890
5.630
5.810
18,351
+0.05(+0.87%)
Apr 23, 2024
5.670
6.050
5.670
5.760
88,665
+0.15(+2.67%)
Apr 22, 2024
5.920
5.920
5.610
5.610
24,157
-0.38(-6.34%)
Apr 19, 2024
5.930
6.140
5.810
5.990
20,174
+0.05(+0.84%)
Apr 18, 2024
5.770
5.940
5.770
5.940
13,255
+0.14(+2.41%)
Apr 17, 2024
5.970
6.090
5.800
5.800
9,093
-0.23(-3.81%)
Apr 16, 2024
5.850
6.053
5.835
6.030
20,263
+0.18(+3.08%)
Apr 15, 2024
5.850
5.980
5.800
5.850
7,612
-0.04(-0.68%)
Apr 12, 2024
6.110
6.110
5.890
5.890
5,180
-0.18(-2.97%)
Apr 11, 2024
5.950
6.150
5.880
6.070
48,544
+0.07(+1.17%)
Apr 10, 2024
6.010
6.120
6.000
6.000
15,242
-0.13(-2.12%)
Apr 09, 2024
6.110
6.250
6.110
6.130
27,585
-0.06(-0.97%)
Apr 08, 2024
6.420
6.420
6.140
6.190
5,709
-0.13(-2.06%)
Apr 05, 2024
6.340
6.410
6.040
6.320
7,737
-0.03(-0.47%)
Apr 04, 2024
6.500
6.500
6.230
6.350
30,319
-0.13(-2.01%)
Apr 03, 2024
6.230
6.600
6.060
6.480
40,405
+0.27(+4.35%)
Apr 02, 2024
6.110
6.250
5.920
6.210
29,560
+0.05(+0.81%)
Apr 01, 2024
6.570
6.660
6.130
6.160
44,716
-0.56(-8.33%)
Mar 28, 2024
5.630
6.720
5.630
6.720
96,106
+0.77(+12.94%)
Mar 27, 2024
5.840
5.950
5.650
5.950
52,534
+0.12(+2.06%)
Mar 26, 2024
6.010
6.026
5.650
5.830
49,562
-0.18(-3.00%)
Mar 25, 2024
6.000
6.100
5.960
6.010
28,292
-0.15(-2.36%)
Mar 22, 2024
6.080
6.230
6.050
6.155
21,377
-0.04(-0.57%)
Mar 21, 2024
5.989
6.400
5.915
6.190
51,231
+0.06(+0.98%)
Mar 20, 2024
6.070
6.187
5.800
6.130
59,111
+0.03(+0.49%)
Mar 19, 2024
6.100
6.330
6.070
6.100
34,187
+0.00(+0.00%)
Mar 18, 2024
6.070
6.390
6.070
6.100
44,333
-0.30(-4.69%)
Mar 15, 2024
6.100
6.700
6.100
6.400
91,896
+0.04(+0.63%)
Mar 14, 2024
6.150
6.450
5.950
6.360
100,368
+0.35(+5.82%)
Mar 13, 2024
6.030
6.285
6.000
6.010
38,216
-0.09(-1.48%)
Mar 12, 2024
6.410
6.490
6.100
6.100
21,353
-0.39(-6.01%)
Mar 11, 2024
6.240
6.580
6.240
6.490
15,017
+0.13(+2.04%)
Mar 08, 2024
6.430
6.640
6.350
6.360
22,605
-0.02(-0.31%)
Mar 07, 2024
6.570
6.625
6.300
6.380
35,801
-0.13(-2.00%)
Mar 06, 2024
6.760
6.840
6.500
6.510
15,606
-0.16(-2.40%)
Mar 05, 2024
6.730
6.900
6.670
6.670
9,715
-0.12(-1.77%)
Mar 04, 2024
6.840
6.965
6.690
6.790
14,298
+0.04(+0.59%)
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
.