Secureworks Corp CS (NQ: SCWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.07	12.15	11.17	11.38	101,199	-0.84(-6.87%)
Apr 29, 2020	11.64	12.44	11.40	12.22	115,985	+0.99(+8.82%)
Apr 28, 2020	11.98	12.40	10.91	11.23	126,932	-0.50(-4.26%)
Apr 27, 2020	11.34	12.10	11.34	11.73	79,892	+0.45(+3.99%)
Apr 24, 2020	10.70	11.66	10.53	11.28	117,200	+0.69(+6.52%)
Apr 23, 2020	11.18	11.66	10.30	10.59	404,867	-0.54(-4.85%)
Apr 22, 2020	11.85	12.16	11.06	11.13	108,433	-0.47(-4.05%)
Apr 21, 2020	12.33	12.39	11.11	11.60	165,604	-0.93(-7.42%)
Apr 20, 2020	12.54	13.13	11.77	12.53	109,272	-0.37(-2.83%)
Apr 17, 2020	11.49	13.28	11.49	12.89	251,500	+1.71(+15.34%)
Apr 16, 2020	11.38	11.61	10.84	11.18	92,537	-0.03(-0.27%)
Apr 15, 2020	12.10	12.15	11.14	11.21	138,210	-0.98(-8.04%)
Apr 14, 2020	11.99	12.50	11.71	12.19	87,733	+0.49(+4.19%)
Apr 13, 2020	11.79	12.28	11.45	11.70	64,446	-0.36(-2.99%)
Apr 09, 2020	12.01	12.81	11.51	12.06	101,200	+0.35(+2.99%)
Apr 08, 2020	11.31	12.24	11.24	11.71	86,598	+0.59(+5.31%)
Apr 07, 2020	12.07	12.84	10.67	11.12	197,711	-0.57(-4.88%)
Apr 06, 2020	10.78	12.30	10.78	11.69	113,541	+1.38(+13.39%)
Apr 03, 2020	11.02	11.02	10.03	10.31	90,800	-0.70(-6.36%)
Apr 02, 2020	10.66	11.43	10.43	11.01	78,234	+0.36(+3.38%)
Apr 01, 2020	11.04	11.38	10.06	10.65	180,919	-0.86(-7.47%)
Mar 31, 2020	12.05	13.28	11.22	11.51	173,747	-0.63(-5.19%)
Mar 30, 2020	11.84	13.18	11.81	12.14	237,042	+0.30(+2.53%)
Mar 27, 2020	11.58	12.93	10.70	11.84	441,200	-0.08(-0.67%)
Mar 26, 2020	11.21	13.29	11.21	11.92	224,358	+0.83(+7.48%)
Mar 25, 2020	11.63	13.40	11.01	11.09	128,997	-0.47(-4.07%)
Mar 24, 2020	11.51	12.48	11.13	11.56	204,636	+0.90(+8.44%)
Mar 23, 2020	10.05	11.29	9.560	10.66	175,504	+0.66(+6.60%)
Mar 20, 2020	10.72	11.47	9.350	10.00	250,000	-0.28(-2.72%)
Mar 19, 2020	8.910	10.63	8.680	10.28	159,660	+1.26(+13.97%)
Mar 18, 2020	8.820	11.14	8.050	9.020	253,699	-0.62(-6.43%)
Mar 17, 2020	9.050	10.40	8.180	9.640	300,633	+0.85(+9.67%)
Mar 16, 2020	8.830	9.680	5.290	8.790	246,240	-1.22(-12.19%)
Mar 13, 2020	9.470	10.21	8.720	10.01	200,200	+0.89(+9.76%)
Mar 12, 2020	10.42	10.62	9.060	9.120	324,570	-1.96(-17.69%)
Mar 11, 2020	12.27	12.42	10.73	11.08	162,131	-1.57(-12.41%)
Mar 10, 2020	12.35	13.08	11.40	12.65	157,658	+0.92(+7.84%)
Mar 09, 2020	12.29	12.77	11.67	11.73	141,207	-1.30(-9.98%)
Mar 06, 2020	12.97	14.01	12.61	13.03	198,700	-0.37(-2.76%)
Mar 05, 2020	13.18	13.86	13.16	13.40	148,344	-0.16(-1.18%)
Mar 04, 2020	13.56	13.75	12.86	13.56	138,428	+0.22(+1.65%)
Mar 03, 2020	13.56	13.89	12.72	13.34	221,957	-0.28(-2.06%)
Mar 02, 2020	13.88	13.88	12.92	13.62	120,656	-0.27(-1.94%)
Feb 28, 2020	12.88	13.92	12.67	13.89	156,800	+0.42(+3.12%)
Feb 27, 2020	14.17	14.59	13.34	13.47	247,382	-0.79(-5.54%)
Feb 26, 2020	14.33	15.30	14.00	14.26	125,329	-0.03(-0.21%)
Feb 25, 2020	14.40	15.42	13.84	14.29	178,591	+0.06(+0.42%)
Feb 24, 2020	14.25	14.65	13.84	14.23	129,776	-0.73(-4.88%)
Feb 21, 2020	15.51	15.51	14.35	14.96	124,000	-0.54(-3.48%)
Feb 20, 2020	15.54	15.70	15.09	15.50	70,328	-0.05(-0.32%)
Feb 19, 2020	15.57	15.84	15.50	15.55	57,257	+0.04(+0.26%)
Feb 18, 2020	15.62	15.85	15.20	15.51	83,248	-0.04(-0.26%)
Feb 14, 2020	15.99	16.22	15.42	15.55	48,500	-0.42(-2.63%)
Feb 13, 2020	15.87	16.27	15.65	15.97	63,540	-0.04(-0.25%)
Feb 12, 2020	16.10	16.20	15.70	16.01	62,965	+0.05(+0.31%)
Feb 11, 2020	15.80	16.30	15.58	15.96	71,823	+0.28(+1.79%)
Feb 10, 2020	15.59	15.78	15.28	15.68	42,018	+0.07(+0.45%)
Feb 07, 2020	15.89	15.90	15.20	15.61	100,500	-0.39(-2.44%)
Feb 06, 2020	16.45	16.49	15.87	16.00	44,475	-0.35(-2.14%)
Feb 05, 2020	16.58	16.93	15.82	16.35	47,369	+0.00(+0.00%)
Feb 04, 2020	16.10	16.77	15.91	16.35	171,353	+0.45(+2.83%)