Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Secureworks Corp CS (NQ: SCWX )

8.370 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.98 10.98 10.77 10.94 45,715 +0.00(+0.00%)
Jul 28, 2017 10.99 11.10 10.88 10.94 42,851 -0.08(-0.73%)
Jul 27, 2017 11.27 11.30 10.93 11.02 53,546 -0.23(-2.04%)
Jul 26, 2017 11.20 11.35 10.96 11.25 70,047 +0.06(+0.54%)
Jul 25, 2017 10.88 11.29 10.78 11.19 84,437 +0.29(+2.66%)
Jul 24, 2017 10.67 10.91 10.54 10.90 113,831 +0.23(+2.16%)
Jul 21, 2017 10.83 10.85 10.51 10.67 132,417 -0.13(-1.20%)
Jul 20, 2017 10.90 10.95 10.75 10.80 88,749 -0.10(-0.92%)
Jul 19, 2017 10.78 10.95 10.72 10.90 197,815 +0.12(+1.11%)
Jul 18, 2017 10.37 10.87 10.37 10.78 349,979 +0.43(+4.15%)
Jul 17, 2017 10.39 10.55 10.30 10.35 35,421 -0.06(-0.58%)
Jul 14, 2017 10.50 10.63 10.21 10.41 43,932 -0.11(-1.05%)
Jul 13, 2017 10.59 10.73 10.28 10.52 54,592 -0.07(-0.66%)
Jul 12, 2017 10.50 10.98 9.760 10.59 118,391 +0.10(+0.95%)
Jul 11, 2017 10.50 10.61 10.02 10.49 84,612 -0.02(-0.19%)
Jul 10, 2017 10.09 10.58 10.03 10.51 128,024 +0.26(+2.54%)
Jul 07, 2017 9.550 10.61 9.550 10.25 230,642 +0.79(+8.35%)
Jul 06, 2017 9.440 9.530 9.400 9.460 47,393 -0.02(-0.21%)
Jul 05, 2017 9.680 9.680 9.380 9.480 54,610 -0.20(-2.07%)
Jul 03, 2017 9.310 9.700 9.300 9.680 56,589 +0.39(+4.20%)
Jun 30, 2017 9.290 9.350 9.140 9.290 39,359 +0.02(+0.22%)
Jun 29, 2017 9.330 9.350 9.150 9.270 68,375 -0.06(-0.64%)
Jun 28, 2017 9.260 9.360 9.150 9.330 68,237 +0.06(+0.65%)
Jun 27, 2017 9.320 9.340 9.070 9.270 95,746 -0.10(-1.07%)
Jun 26, 2017 9.250 9.470 9.220 9.370 127,100 +0.14(+1.52%)
Jun 23, 2017 9.350 9.400 9.100 9.230 264,137 -0.10(-1.07%)
Jun 22, 2017 9.000 9.400 8.980 9.330 54,509 +0.35(+3.90%)
Jun 21, 2017 9.020 9.180 8.970 8.980 67,431 -0.04(-0.44%)
Jun 20, 2017 9.440 9.500 8.970 9.020 103,486 -0.44(-4.65%)
Jun 19, 2017 9.270 9.500 9.080 9.460 68,689 +0.22(+2.38%)
Jun 16, 2017 9.120 9.290 8.920 9.240 676,086 +0.09(+0.98%)
Jun 15, 2017 9.250 9.340 9.010 9.150 157,519 -0.16(-1.72%)
Jun 14, 2017 9.200 9.460 8.990 9.310 165,957 +0.09(+0.98%)
Jun 13, 2017 9.370 9.370 8.870 9.220 227,977 +0.01(+0.11%)
Jun 12, 2017 9.500 9.600 8.792 9.210 342,024 -0.32(-3.36%)
Jun 09, 2017 9.540 9.800 9.290 9.530 143,453 -0.12(-1.24%)
Jun 08, 2017 10.47 10.47 9.315 9.650 179,991 -0.80(-7.66%)
Jun 07, 2017 10.35 10.59 9.900 10.45 163,642 +0.16(+1.55%)
Jun 06, 2017 10.49 10.53 9.650 10.29 298,853 -1.18(-10.29%)
Jun 05, 2017 11.62 11.68 11.10 11.47 88,065 -0.10(-0.86%)
Jun 02, 2017 11.49 11.75 11.49 11.57 57,507 -0.10(-0.86%)
Jun 01, 2017 11.09 11.74 10.91 11.67 129,196 +0.79(+7.26%)
May 31, 2017 11.31 11.70 10.84 10.88 52,643 -0.45(-3.97%)
May 30, 2017 10.71 11.43 10.71 11.33 82,405 +0.50(+4.62%)
May 26, 2017 10.54 11.00 10.54 10.83 37,954 +0.11(+1.03%)
May 25, 2017 10.84 10.90 10.68 10.72 36,445 -0.11(-1.02%)
May 24, 2017 10.71 10.95 10.51 10.83 49,960 +0.17(+1.59%)
May 23, 2017 10.95 10.95 10.65 10.66 60,271 -0.30(-2.74%)
May 22, 2017 10.88 11.15 10.72 10.96 114,310 +0.15(+1.39%)
May 19, 2017 10.45 10.95 10.43 10.81 122,663 +0.38(+3.64%)
May 18, 2017 10.26 10.50 10.23 10.43 96,701 +0.21(+2.05%)
May 17, 2017 10.14 10.34 10.00 10.22 107,093 -0.05(-0.49%)
May 16, 2017 10.12 10.81 10.12 10.27 133,678 +0.13(+1.28%)
May 15, 2017 9.530 11.00 9.530 10.14 242,851 +0.66(+6.96%)
May 12, 2017 9.550 9.880 9.380 9.480 74,836 -0.07(-0.73%)
May 11, 2017 9.420 9.680 9.260 9.550 47,371 +0.13(+1.38%)
May 10, 2017 9.140 9.500 9.140 9.420 115,038 +0.31(+3.40%)
May 09, 2017 9.160 9.235 8.760 9.110 68,192 +0.02(+0.22%)
May 08, 2017 8.910 9.120 8.760 9.090 52,021 +0.10(+1.11%)
May 05, 2017 8.880 9.090 8.880 8.990 36,078 +0.12(+1.35%)
May 04, 2017 8.765 8.990 8.700 8.870 74,112 +0.16(+1.84%)
May 03, 2017 8.664 8.730 8.600 8.710 47,685 +0.06(+0.69%)
May 02, 2017 8.700 8.750 8.580 8.650 43,325 -0.02(-0.23%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.