SecureWorks Corp Historical Data - SCWX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SecureWorks Corp (SCWX)
SecureWorks Corp (SCWX) Historical

SecureWorks Corp (SCWX)

8.51

0.00

(0.00%)

Closed March 09 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	8.51	8.51	8.51	0	0	CS
4	0	0	8.51	8.51	8.51	0	0	CS
12	0.03	0.353773584906	8.48	8.53	8.4	151963	8.47468339	CS
26	0.17	2.03836930456	8.34	8.85	7.07	217021	8.40644383	CS
52	1.97	30.122324159	6.54	9.76	5.61	131787	8.1531432	CS
156	-5.83	-40.6555090656	14.34	14.72	5.28	92523	8.66728084	CS
260	-3.78	-30.7567127746	12.29	26.8899	5.28	106909	11.96661253	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741390500	8.51	0	0.00	8.51	8.51	8.51	0
1741304100	8.51	0	0.00	8.51	8.51	8.51	0
1741217700	8.51	0	0.00	8.51	8.51	8.51	0
1741131300	8.51	0	0.00	8.51	8.51	8.51	0
1741044900	8.51	0	0.00	8.51	8.51	8.51	0
1740785700	8.51	0	0.00	8.51	8.51	8.51	0
1740699300	8.51	0	0.00	8.51	8.51	8.51	0
1740612900	8.51	0	0.00	8.51	8.51	8.51	0
1740526500	8.51	0	0.00	8.51	8.51	8.51	0
1740440100	8.51	0	0.00	8.51	8.51	8.51	0
1740180900	8.51	0	0.00	8.51	8.51	8.51	0
1740094500	8.51	0	0.00	8.51	8.51	8.51	0
1740008100	8.51	0	0.00	8.51	8.51	8.51	0
1739921700	8.51	0	0.00	8.51	8.51	8.51	0
1739576100	8.51	0	0.00	8.51	8.51	8.51	0
1739489700	8.51	0	0.00	8.51	8.51	8.51	0
1739403300	8.51	0	0.00	8.51	8.51	8.51	0
1739316900	8.51	0	0.00	8.51	8.51	8.51	0
1739230500	8.51	0	0.00	8.51	8.51	8.51	0
1738971300	8.51	0	0.00	8.51	8.51	8.51	0
1738884900	8.51	0	0.00	8.51	8.51	8.51	0
1738798500	8.51	0	0.00	8.51	8.51	8.51	0
1738712100	8.51	0	0.00	8.51	8.51	8.51	0
1738625700	8.51	0	0.00	8.51	8.51	8.51	0
1738366500	8.51	0.02	0.24	8.49	8.53	8.49	2156302
1738280100	8.49	0	0.00	8.49	8.51	8.49	407636
1738193700	8.49	0	0.00	8.5	8.51	8.49	441160
1738107300	8.49	0.01	0.12	8.47	8.51	8.47	1177424
1738020900	8.48	0.01	0.12	8.46	8.48	8.46	130078
1737761700	8.47	0.03	0.36	8.47	8.48	8.451	280597
1737675300	8.44	0	0.00	8.44	8.44	8.44	0
1737588900	8.44	0	0.00	8.45	8.45	8.44	47152
1737502500	8.44	-0.01	-0.12	8.45	8.45	8.44	66383
1737156900	8.45	0.01	0.18	8.44	8.45	8.44	137001
1737070500	8.435	-0.01	-0.06	8.44	8.45	8.43	147461
1736984100	8.44	0	0.00	8.44	8.45	8.43	290531
1736897700	8.44	0.01	0.12	8.44	8.45	8.42	229048
1736811300	8.43	0	0.00	8.42	8.44	8.41	223666
1736552100	8.43	0.01	0.12	8.43	8.45	8.425	135955
1736379300	8.42	-0.02	-0.24	8.44	8.44	8.4	199879
1736292900	8.44	0	0.06	8.43	8.45	8.43	156571
1736206500	8.435	-0.01	-0.06	8.44	8.45	8.43	131073
1735947300	8.44	0	0.00	8.45	8.46	8.43	251876
1735860900	8.44	-0.02	-0.24	8.45	8.47	8.44	263102
1735688100	8.46	0.01	0.12	8.46	8.48	8.45	112144
1735601700	8.45	0	0.00	8.45	8.46	8.43	84320
1735342500	8.45	-0.02	-0.18	8.45	8.47	8.45	50385
1735256100	8.465	0	0.06	8.45	8.47	8.445	98433
1735077840	8.46	0	0.00	8.47	8.47	8.45	41296
1734996900	8.46	-0.01	-0.12	8.48	8.48	8.45	233557
1734737700	8.47	0.02	0.24	8.46	8.47	8.45	124022
1734651300	8.45	0	0.00	8.48	8.48	8.45	159274
1734564900	8.45	-0.02	-0.18	8.47	8.48	8.45	140924
1734478500	8.465	0	0.06	8.46	8.48	8.46	133739
1734392100	8.46	-0.02	-0.24	8.48	8.48	8.46	72956
1734132900	8.48	-0.01	-0.12	8.48	8.5	8.47	82038
1734046500	8.49	0.04	0.47	8.46	8.49	8.46	132869
1733960100	8.45	-0.03	-0.35	8.5	8.5	8.45	152869
1733873700	8.48	0.02	0.18	8.45	8.5	8.45	315238
1733787300	8.465	0	0.06	8.45	8.47	8.45	130026

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions