Secureworks Corp CS (NQ: SCWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.700	9.950	9.470	9.680	28,245	-0.03(-0.31%)
Jan 30, 2018	10.11	10.11	9.680	9.710	28,642	-0.37(-3.67%)
Jan 29, 2018	9.850	10.11	9.800	10.08	81,519	+0.38(+3.92%)
Jan 26, 2018	9.720	9.850	9.670	9.700	47,918	+0.06(+0.62%)
Jan 25, 2018	9.680	9.880	9.550	9.640	20,214	+0.04(+0.42%)
Jan 24, 2018	9.540	9.720	9.500	9.600	39,028	+0.07(+0.73%)
Jan 23, 2018	9.460	9.580	9.240	9.530	17,526	+0.07(+0.74%)
Jan 22, 2018	9.610	9.610	9.300	9.460	44,663	-0.15(-1.56%)
Jan 19, 2018	9.340	9.610	9.240	9.610	43,038	+0.26(+2.78%)
Jan 18, 2018	9.410	9.520	9.280	9.350	32,910	-0.16(-1.68%)
Jan 17, 2018	9.270	9.530	9.210	9.510	33,491	+0.32(+3.48%)
Jan 16, 2018	9.380	10.00	9.160	9.190	70,918	-0.15(-1.61%)
Jan 12, 2018		9.340	9.340	9.340	0	+0.24(+2.64%)
Jan 11, 2018	8.990	9.260	8.941	9.100	54,939	+0.14(+1.56%)
Jan 10, 2018	8.950	9.085	8.850	8.960	33,570	-0.04(-0.44%)
Jan 09, 2018	9.100	9.180	8.980	9.000	41,397	-0.09(-0.99%)
Jan 08, 2018	9.090	9.150	9.000	9.090	39,933	-0.05(-0.55%)
Jan 05, 2018	9.360	9.391	9.070	9.140	39,209	-0.15(-1.61%)
Jan 04, 2018	9.280	9.480	9.240	9.290	33,223	+0.02(+0.22%)
Jan 03, 2018	9.050	9.410	8.990	9.270	45,147	+0.27(+3.00%)
Jan 02, 2018	9.000	9.050	8.870	9.000	51,260	+0.13(+1.47%)
Dec 29, 2017		8.870	8.870	8.870	0	-0.39(-4.21%)
Dec 28, 2017	9.300	9.330	9.000	9.260	54,739	-0.08(-0.86%)
Dec 27, 2017	9.390	9.580	9.030	9.340	135,991	+0.01(+0.11%)
Dec 26, 2017	9.450	9.550	9.320	9.330	31,907	-0.10(-1.06%)
Dec 22, 2017	9.550	9.550	9.370	9.430	44,428	-0.10(-1.05%)
Dec 21, 2017	9.660	9.750	9.520	9.530	57,806	-0.06(-0.63%)
Dec 20, 2017	9.850	9.880	9.540	9.590	44,531	-0.21(-2.14%)
Dec 19, 2017	10.14	10.14	9.830	9.800	67,891	-0.33(-3.26%)
Dec 18, 2017	10.14	10.45	10.04	10.13	99,320	+0.05(+0.50%)
Dec 15, 2017	9.920	10.22	9.780	10.08	423,135	+0.33(+3.38%)
Dec 14, 2017	9.570	9.820	9.428	9.750	162,409	+0.23(+2.42%)
Dec 13, 2017	9.130	9.700	9.130	9.520	119,270	+0.41(+4.50%)
Dec 12, 2017	8.790	9.160	8.770	9.110	88,503	+0.33(+3.76%)
Dec 11, 2017	8.570	8.920	8.450	8.780	85,281	+0.26(+3.05%)
Dec 08, 2017	8.340	8.560	8.290	8.520	92,701	+0.25(+3.02%)
Dec 07, 2017	8.680	8.940	8.100	8.270	308,981	-0.77(-8.52%)
Dec 06, 2017	9.060	9.420	8.710	9.040	134,524	+0.09(+1.01%)
Dec 05, 2017	9.520	9.810	8.910	8.950	176,148	-0.57(-5.99%)
Dec 04, 2017	10.00	10.00	9.430	9.520	132,761	-0.32(-3.25%)
Dec 01, 2017	9.800	9.959	9.700	9.840	58,322	+0.02(+0.20%)
Nov 30, 2017	9.880	9.890	9.600	9.820	57,107	+0.00(+0.00%)
Nov 29, 2017	10.22	10.28	9.790	9.820	54,486	-0.38(-3.73%)
Nov 28, 2017	10.09	10.26	9.820	10.20	66,247	+0.13(+1.29%)
Nov 27, 2017	10.15	10.42	9.950	10.07	77,629	-0.01(-0.10%)
Nov 24, 2017	10.35	10.39	9.970	10.08	22,048	-0.20(-1.95%)
Nov 22, 2017	10.38	10.47	10.19	10.28	34,686	-0.10(-0.96%)
Nov 21, 2017	10.16	10.46	10.16	10.38	72,152	+0.25(+2.47%)
Nov 20, 2017	9.880	10.26	9.780	10.13	111,328	+0.28(+2.84%)
Nov 17, 2017	9.660	10.00	9.300	9.850	100,626	+0.17(+1.76%)
Nov 16, 2017	9.570	9.885	9.410	9.680	314,250	+0.10(+1.04%)
Nov 15, 2017	9.520	9.711	9.440	9.580	78,172	+0.00(+0.00%)
Nov 14, 2017	9.600	9.670	9.535	9.580	29,013	-0.02(-0.21%)
Nov 13, 2017	9.650	9.720	9.540	9.600	27,578	-0.08(-0.83%)
Nov 10, 2017	9.650	9.850	9.540	9.680	28,646	+0.01(+0.10%)
Nov 09, 2017	9.700	9.880	9.550	9.670	41,958	-0.04(-0.41%)
Nov 08, 2017	9.370	9.784	9.350	9.710	92,198	+0.35(+3.74%)
Nov 07, 2017	9.600	9.850	9.300	9.360	101,946	-0.27(-2.80%)
Nov 06, 2017	9.640	10.00	9.460	9.630	406,338	-0.08(-0.82%)
Nov 03, 2017	9.930	10.15	9.530	9.710	276,152	-0.22(-2.22%)
Nov 02, 2017	10.09	10.09	9.820	9.930	59,208	-0.09(-0.90%)