Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secureworks Corp CS (NQ: SCWX )

7.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.210 7.600 7.132 7.410 20,666 +0.14(+1.93%)
Jul 18, 2024 7.540 7.540 7.085 7.270 30,739 -0.37(-4.84%)
Jul 17, 2024 7.350 7.640 7.185 7.640 25,776 +0.21(+2.83%)
Jul 16, 2024 7.150 7.500 7.150 7.430 48,125 +0.27(+3.77%)
Jul 15, 2024 7.220 7.350 7.160 7.160 20,800 -0.03(-0.42%)
Jul 12, 2024 7.450 7.450 7.080 7.190 22,634 -0.26(-3.49%)
Jul 11, 2024 7.300 7.450 7.200 7.450 26,265 +0.21(+2.90%)
Jul 10, 2024 7.180 7.280 6.950 7.240 42,389 +0.04(+0.56%)
Jul 09, 2024 7.110 7.230 6.950 7.200 24,070 +0.01(+0.14%)
Jul 08, 2024 6.960 7.200 6.856 7.190 20,373 +0.22(+3.16%)
Jul 05, 2024 7.260 7.300 6.940 6.970 20,628 -0.33(-4.52%)
Jul 03, 2024 7.100 7.350 7.040 7.300 36,529 +0.25(+3.55%)
Jul 02, 2024 6.850 7.100 6.716 7.050 35,579 +0.15(+2.17%)
Jul 01, 2024 7.000 7.090 6.750 6.900 56,237 -0.10(-1.43%)
Jun 28, 2024 6.420 7.100 6.360 7.000 94,502 +0.53(+8.19%)
Jun 27, 2024 6.540 6.540 6.301 6.470 27,088 -0.04(-0.61%)
Jun 26, 2024 6.150 6.510 6.150 6.510 23,485 +0.38(+6.20%)
Jun 25, 2024 6.250 6.400 6.130 6.130 45,706 -0.19(-3.01%)
Jun 24, 2024 6.280 6.500 6.250 6.320 59,341 -0.04(-0.63%)
Jun 21, 2024 5.940 6.486 5.910 6.360 93,613 +0.37(+6.18%)
Jun 20, 2024 6.010 6.200 5.990 5.990 70,161 -0.02(-0.33%)
Jun 18, 2024 6.050 6.250 5.960 6.010 83,166 -0.07(-1.15%)
Jun 17, 2024 6.310 6.310 5.980 6.080 60,486 -0.29(-4.55%)
Jun 14, 2024 6.480 6.480 6.160 6.370 97,790 -0.19(-2.90%)
Jun 13, 2024 6.790 6.880 6.460 6.560 14,693 -0.29(-4.23%)
Jun 12, 2024 6.640 6.970 6.609 6.850 23,945 +0.21(+3.16%)
Jun 11, 2024 6.330 6.640 6.330 6.640 20,466 +0.31(+4.90%)
Jun 10, 2024 6.010 6.490 6.010 6.330 32,661 -0.03(-0.47%)
Jun 07, 2024 6.920 6.987 6.360 6.360 97,431 -0.45(-6.61%)
Jun 06, 2024 6.300 7.199 6.298 6.810 292,281 +0.96(+16.41%)
Jun 05, 2024 5.800 5.900 5.720 5.850 34,248 +0.09(+1.56%)
Jun 04, 2024 5.890 5.925 5.700 5.760 36,096 -0.09(-1.54%)
Jun 03, 2024 5.900 5.990 5.760 5.850 43,510 +0.02(+0.34%)
May 31, 2024 5.980 5.980 5.650 5.830 58,960 -0.10(-1.69%)
May 30, 2024 5.900 5.970 5.900 5.930 18,661 +0.12(+2.07%)
May 29, 2024 5.970 5.980 5.810 5.810 32,581 -0.15(-2.52%)
May 28, 2024 6.100 6.100 5.870 5.960 15,311 -0.19(-3.09%)
May 24, 2024 6.000 6.180 5.979 6.150 11,730 +0.21(+3.54%)
May 23, 2024 6.049 6.080 5.920 5.940 10,630 -0.04(-0.67%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.