We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| SecureWorks Corp | NASDAQ:SCWX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.18 | -2.96% | 5.90 | 5.50 | 8.30 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.06 | 5.87 | 6.02 | 21,273 | 21:06:39 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.90 | -0.18 | -2.96% | 5.87 | 6.06 | 21,273 |
| 01 May 2024 | 6.08 | -0.01 | -0.16% | 5.90 | 6.10 | 20,812 |
| 30 Apr 2024 | 6.09 | 0.22 | 3.75% | 5.80 | 6.10 | 22,600 |
| 29 Apr 2024 | 5.87 | -0.13 | -2.17% | 5.83 | 6.05 | 112,043 |
| 26 Apr 2024 | 6.00 | 0.10 | 1.69% | 5.7901 | 6.05 | 7,659 |
| 25 Apr 2024 | 5.90 | 0.09 | 1.55% | 5.74 | 5.90 | 20,883 |
| 24 Apr 2024 | 5.81 | 0.05 | 0.87% | 5.63 | 5.89 | 18,351 |
| 23 Apr 2024 | 5.76 | 0.15 | 2.67% | 5.67 | 6.05 | 88,665 |
| 22 Apr 2024 | 5.61 | -0.38 | -6.34% | 5.61 | 5.92 | 24,157 |
| 19 Apr 2024 | 5.99 | 0.05 | 0.84% | 5.81 | 6.14 | 20,174 |
| 18 Apr 2024 | 5.94 | 0.14 | 2.41% | 5.77 | 5.94 | 13,255 |
| 17 Apr 2024 | 5.80 | -0.23 | -3.81% | 5.80 | 6.09 | 9,093 |
| 16 Apr 2024 | 6.03 | 0.18 | 3.08% | 5.875 | 6.0525 | 18,029 |
| 15 Apr 2024 | 5.85 | -0.04 | -0.68% | 5.80 | 5.98 | 7,612 |
| 12 Apr 2024 | 5.89 | -0.18 | -2.97% | 5.89 | 6.11 | 5,180 |
| 11 Apr 2024 | 6.07 | 0.07 | 1.17% | 5.8795 | 6.15 | 48,544 |
| 10 Apr 2024 | 6.00 | -0.13 | -2.12% | 6.00 | 6.13 | 14,957 |
| 09 Apr 2024 | 6.13 | -0.06 | -0.97% | 6.11 | 6.25 | 27,585 |
| 08 Apr 2024 | 6.19 | -0.13 | -2.06% | 6.14 | 6.42 | 5,709 |
| 05 Apr 2024 | 6.32 | -0.03 | -0.47% | 6.0401 | 6.4099 | 7,713 |
| 04 Apr 2024 | 6.35 | -0.13 | -2.01% | 6.23 | 6.50 | 30,319 |
| 03 Apr 2024 | 6.48 | 0.27 | 4.35% | 6.0599 | 6.60 | 40,405 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.77 | 6.10 | 5.74 | 5.93 | 36,799 | 0.13 | 2.25% |
| 1 Month | 6.50 | 6.50 | 5.61 | 5.94 | 26,167 | -0.60 | -9.23% |
| 3 Months | 6.89 | 7.3099 | 5.61 | 6.32 | 33,372 | -0.99 | -14.37% |
| 6 Months | 5.54 | 8.20 | 5.54 | 6.48 | 31,563 | 0.36 | 6.50% |
| 1 Year | 9.14 | 9.24 | 5.40 | 6.96 | 46,707 | -3.24 | -35.45% |
| 3 Years | 12.96 | 26.8899 | 5.28 | 13.44 | 92,812 | -7.06 | -54.48% |
| 5 Years | 19.15 | 26.8899 | 5.28 | 13.32 | 110,474 | -13.25 | -69.19% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
