SecureWorks Corp (SCWX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 4.78199718706 | 7.11 | 7.5 | 6.95 | 27232 | 7.25290523 | CS |
| 4 | 1.4 | 23.1404958678 | 6.05 | 7.5 | 5.91 | 44587 | 6.65823545 | CS |
| 12 | 1.78 | 31.39329806 | 5.67 | 7.5 | 5.63 | 45476 | 6.37321223 | CS |
| 26 | 0.34 | 4.78199718706 | 7.11 | 8.2 | 5.61 | 38147 | 6.50142609 | CS |
| 52 | 0.05 | 0.675675675676 | 7.4 | 8.2 | 5.4 | 34580 | 6.49868722 | CS |
| 156 | -14.84 | -66.576940332 | 22.29 | 26.8899 | 5.28 | 83588 | 12.4234607 | CS |
| 260 | -5.67 | -43.2164634146 | 13.12 | 26.8899 | 5.28 | 103588 | 13.07627827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 7.16 | -0.03 | -0.42 | 7.22 | 7.35 | 7.16 | 20800 |
| 1720823700 | 7.19 | -0.26 | -3.49 | 7.45 | 7.45 | 7.08 | 22634 |
| 1720737300 | 7.45 | 0.21 | 2.90 | 7.3 | 7.45 | 7.2 | 26265 |
| 1720650900 | 7.24 | 0.04 | 0.56 | 7.18 | 7.28 | 6.95 | 42389 |
| 1720564500 | 7.2 | 0.01 | 0.14 | 7.11 | 7.23 | 6.95 | 24070 |
| 1720478100 | 7.19 | 0.22 | 3.16 | 6.96 | 7.2 | 6.8562 | 20373 |
| 1720218900 | 6.97 | -0.33 | -4.52 | 7.26 | 7.3 | 6.94 | 20628 |
| 1720040640 | 7.3 | 0.25 | 3.55 | 7.1 | 7.3499 | 7.04 | 36529 |
| 1719959700 | 7.05 | 0.15 | 2.17 | 6.85 | 7.1 | 6.7157 | 35579 |
| 1719873300 | 6.9 | 0.43 | 6.65 | 7 | 7.09 | 6.75 | 56237 |
| 1719614100 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1719527700 | 6.47 | -0.04 | -0.61 | 6.54 | 6.54 | 6.3012 | 27088 |
| 1719441300 | 6.51 | 0.38 | 6.20 | 6.15 | 6.51 | 6.15 | 23485 |
| 1719354900 | 6.13 | -0.19 | -3.01 | 6.25 | 6.4 | 6.13 | 45706 |
| 1719268500 | 6.32 | -0.04 | -0.63 | 6.28 | 6.5 | 6.25 | 59341 |
| 1719009300 | 6.36 | 0.37 | 6.18 | 5.94 | 6.486 | 5.91 | 93613 |
| 1718922900 | 5.99 | -0.02 | -0.33 | 6.01 | 6.2 | 5.99 | 70161 |
| 1718750100 | 6.01 | -0.07 | -1.15 | 6.05 | 6.25 | 5.96 | 83166 |
| 1718663700 | 6.08 | -0.29 | -4.55 | 6.3099999 | 6.3099999 | 5.98 | 60486 |
| 1718404500 | 6.37 | -0.19 | -2.90 | 6.48 | 6.48 | 6.16 | 97790 |
| 1718318100 | 6.5599999 | -0.29 | -4.23 | 6.85 | 6.88 | 6.46 | 14693 |
| 1718231700 | 6.85 | 0.21 | 3.16 | 6.64 | 6.97 | 6.6095 | 23945 |
| 1718145300 | 6.64 | 0.31 | 4.90 | 6.33 | 6.64 | 6.33 | 20466 |
| 1718058900 | 6.33 | -0.03 | -0.47 | 6.01 | 6.49 | 6.01 | 32661 |
| 1717799700 | 6.36 | -0.45 | -6.61 | 6.92 | 6.9875 | 6.36 | 97031 |
| 1717713300 | 6.81 | 0.96 | 16.41 | 6.3 | 7.199 | 6.2984 | 292281 |
| 1717626900 | 5.85 | 0.09 | 1.56 | 5.8099999 | 5.9 | 5.72 | 34245 |
| 1717540500 | 5.76 | -0.09 | -1.54 | 5.89 | 5.925 | 5.7 | 36096 |
| 1717454100 | 5.85 | 0.02 | 0.34 | 5.9 | 5.9898999 | 5.76 | 43510 |
| 1717194900 | 5.83 | -0.1 | -1.69 | 5.96 | 5.98 | 5.65 | 58960 |
| 1717108500 | 5.93 | 0.12 | 2.07 | 5.9 | 5.97 | 5.9 | 18661 |
| 1717022100 | 5.8099999 | -0.15 | -2.52 | 5.97 | 5.98 | 5.8099999 | 32574 |
| 1716935700 | 5.96 | -0.19 | -3.09 | 6.1001 | 6.1001 | 5.8999 | 7831 |
| 1716590100 | 6.15 | 0.21 | 3.54 | 6 | 6.18 | 5.9785 | 11730 |
| 1716503700 | 5.94 | -0.04 | -0.67 | 6.03 | 6.08 | 5.9202 | 10630 |
| 1716417300 | 5.98 | -0.23 | -3.70 | 6.19 | 6.19 | 5.92 | 37955 |
| 1716330900 | 6.21 | 0.07 | 1.14 | 6.16 | 6.29 | 6.13 | 82013 |
| 1716244500 | 6.14 | -0.13 | -2.07 | 6.28 | 6.35 | 6.12 | 21479 |
| 1715985300 | 6.2699999 | -0.05 | -0.79 | 6.34 | 6.34 | 6.2699999 | 13941 |
| 1715898900 | 6.32 | 0.07 | 1.12 | 6.2699999 | 6.32 | 6.1701 | 29648 |
| 1715812500 | 6.25 | -0.03 | -0.48 | 6.33 | 6.4038 | 6.2 | 25756 |
| 1715726100 | 6.28 | -0.02 | -0.32 | 6.33 | 6.4099 | 6.28 | 35128 |
| 1715639700 | 6.3 | -0.07 | -1.10 | 6.3099999 | 6.3307 | 6.2 | 94913 |
| 1715380500 | 6.37 | -0.3 | -4.50 | 6.64 | 6.69 | 6.35 | 82551 |
| 1715294100 | 6.67 | 0.56 | 9.17 | 6.11 | 6.7 | 5.9005 | 68537 |
| 1715207700 | 6.11 | 0.19 | 3.21 | 5.88 | 6.11 | 5.88 | 30910 |
| 1715121300 | 5.92 | -0.09 | -1.50 | 5.94 | 6.07 | 5.9 | 30631 |
| 1715034900 | 6.01 | 0.13 | 2.21 | 5.86 | 6.0991 | 5.8000999 | 18396 |
| 1714775700 | 5.88 | -0.02 | -0.34 | 5.93 | 5.9348 | 5.8 | 17363 |
| 1714689300 | 5.9 | -0.18 | -2.96 | 6.0199999 | 6.0599999 | 5.87 | 21273 |
| 1714602900 | 6.08 | -0.01 | -0.16 | 6.1 | 6.1 | 5.9 | 20812 |
| 1714516500 | 6.09 | 0.22 | 3.75 | 5.89 | 6.1 | 5.8 | 22600 |
| 1714430100 | 5.87 | -0.13 | -2.17 | 5.94 | 6.05 | 5.83 | 112043 |
| 1714170900 | 6 | 0.1 | 1.69 | 5.93 | 6.05 | 5.7901 | 7659 |
| 1714084500 | 5.9 | 0.09 | 1.55 | 5.7699999 | 5.9 | 5.74 | 20885 |
| 1713998100 | 5.8099999 | 0.05 | 0.87 | 5.8099999 | 5.89 | 5.63 | 18351 |
| 1713911700 | 5.76 | 0.15 | 2.67 | 5.67 | 6.05 | 5.67 | 88665 |
| 1713825300 | 5.61 | -0.38 | -6.34 | 5.92 | 5.92 | 5.61 | 24157 |
| 1713566100 | 5.99 | 0.05 | 0.84 | 5.93 | 6.14 | 5.8099999 | 20174 |
| 1713479700 | 5.94 | 0.14 | 2.41 | 5.7699999 | 5.94 | 5.7699999 | 13255 |
| 1713393300 | 5.8 | -0.23 | -3.81 | 5.97 | 6.09 | 5.8 | 9093 |
| 1713306900 | 6.03 | 0.18 | 3.08 | 5.85 | 6.0525 | 5.835 | 20263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
