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 )

8.510 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 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 31, 2025 8.510 0 +0.02(+0.24%)
Jan 30, 2025 8.490 8.510 8.490 8.490 411,473 +0.00(+0.00%)
Jan 29, 2025 8.500 8.510 8.490 8.490 441,160 +0.00(+0.00%)
Jan 28, 2025 8.470 8.510 8.470 8.490 1,177,549 +0.01(+0.12%)
Jan 27, 2025 8.460 8.480 8.460 8.480 130,552 +0.01(+0.12%)
Jan 24, 2025 8.470 8.480 8.451 8.470 280,607 +0.01(+0.12%)
Jan 23, 2025 8.450 8.470 8.450 8.460 116,235 +0.02(+0.24%)
Jan 22, 2025 8.450 8.455 8.440 8.440 50,034 +0.00(+0.00%)
Jan 21, 2025 8.450 8.450 8.440 8.440 66,383 -0.01(-0.12%)
Jan 17, 2025 8.440 8.450 8.440 8.450 137,001 +0.01(+0.12%)
Jan 16, 2025 8.440 8.450 8.430 8.440 147,461 +0.00(+0.00%)
Jan 15, 2025 8.440 8.450 8.430 8.440 290,531 +0.01(+0.12%)
Jan 14, 2025 8.440 8.450 8.420 8.430 229,048 +0.00(+0.00%)
Jan 13, 2025 8.420 8.440 8.410 8.430 223,666 +0.00(+0.00%)
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%)
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.