Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SecureWorks Corp. - Class A Common Stock (NQ: SCWX )

8.430 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 8.430 8.450 8.425 8.430 135,955 +0.01(+0.12%)
Jan 08, 2025 8.440 8.440 8.400 8.420 199,879 -0.02(-0.24%)
Jan 07, 2025 8.430 8.450 8.430 8.440 156,571 +0.00(+0.00%)
Jan 06, 2025 8.440 8.450 8.430 8.440 131,173 +0.00(+0.00%)
Jan 03, 2025 8.450 8.460 8.430 8.440 251,876 +0.00(+0.00%)
Jan 02, 2025 8.450 8.470 8.440 8.440 263,100 -0.02(-0.24%)
Dec 31, 2024 8.460 0 +0.01(+0.12%)
Dec 30, 2024 8.450 8.460 8.430 8.450 84,320 +0.00(+0.00%)
Dec 27, 2024 8.470 8.470 8.450 8.450 50,385 -0.01(-0.12%)
Dec 26, 2024 8.450 8.470 8.445 8.460 98,433 +0.00(+0.00%)
Dec 24, 2024 8.460 8.460 8.450 8.460 41,296 +0.00(+0.00%)
Dec 23, 2024 8.480 8.480 8.450 8.460 233,557 -0.01(-0.12%)
Dec 20, 2024 8.460 8.470 8.450 8.470 124,022 +0.02(+0.24%)
Dec 19, 2024 8.480 8.480 8.450 8.450 127,542 +0.00(+0.00%)
Dec 18, 2024 8.470 8.480 8.450 8.450 140,924 -0.01(-0.12%)
Dec 17, 2024 8.460 8.480 8.460 8.460 133,739 +0.00(+0.00%)
Dec 16, 2024 8.480 8.480 8.460 8.460 72,956 -0.02(-0.24%)
Dec 13, 2024 8.480 8.500 8.470 8.480 82,038 -0.01(-0.12%)
Dec 12, 2024 8.460 8.490 8.460 8.490 132,869 +0.04(+0.47%)
Dec 11, 2024 8.500 8.500 8.450 8.450 152,869 -0.03(-0.35%)
Dec 10, 2024 8.450 8.500 8.450 8.480 315,238 +0.02(+0.24%)
Dec 09, 2024 8.450 8.470 8.450 8.460 130,026 +0.00(+0.00%)
Dec 06, 2024 8.450 8.460 8.440 8.460 191,423 +0.01(+0.12%)
Dec 05, 2024 8.460 8.490 8.450 8.450 110,570 -0.02(-0.24%)
Dec 04, 2024 8.460 8.510 8.460 8.470 304,975 +0.01(+0.12%)
Dec 03, 2024 8.460 8.460 8.450 8.460 140,153 +0.03(+0.36%)
Dec 02, 2024 8.420 8.480 8.420 8.430 222,395 -0.01(-0.12%)
Nov 29, 2024 8.390 8.460 8.380 8.440 266,613 +0.06(+0.72%)
Nov 27, 2024 8.400 8.400 8.380 8.380 484,809 -0.01(-0.12%)
Nov 26, 2024 8.380 8.390 8.370 8.390 431,336 +0.02(+0.24%)
Nov 25, 2024 8.390 8.390 8.370 8.370 519,466 -0.02(-0.24%)
Nov 22, 2024 8.370 8.390 8.360 8.390 1,563,051 +0.03(+0.36%)
Nov 21, 2024 8.380 8.380 8.360 8.360 405,714 -0.01(-0.12%)
Nov 20, 2024 8.370 8.380 8.370 8.370 348,177 +0.01(+0.12%)
Nov 19, 2024 8.370 8.380 8.360 8.360 636,647 -0.02(-0.24%)
Nov 18, 2024 8.360 8.385 8.360 8.380 1,187,298 +0.01(+0.12%)
Nov 15, 2024 8.370 8.380 8.360 8.370 121,363 +0.00(+0.00%)
Nov 14, 2024 8.360 8.380 8.350 8.370 149,536 +0.00(+0.00%)
Nov 13, 2024 8.370 8.380 8.355 8.370 164,138 +0.00(+0.00%)
Nov 12, 2024 8.360 8.370 8.360 8.370 101,274 -0.01(-0.12%)
Nov 11, 2024 8.370 8.380 8.360 8.380 59,046 +0.01(+0.12%)
Nov 08, 2024 8.380 8.380 8.360 8.370 60,449 +0.00(+0.00%)
Nov 07, 2024 8.380 8.380 8.360 8.370 244,265 +0.00(+0.00%)
Nov 06, 2024 8.390 8.400 8.370 8.370 316,796 +0.01(+0.12%)
Nov 05, 2024 8.380 8.380 8.360 8.360 196,838 -0.01(-0.12%)
Nov 04, 2024 8.380 8.380 8.360 8.370 297,505 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.