Italia markets open in 7 hours 6 minutes

SecureWorks Corp. (SCWX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,88-0,02 (-0,34%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20245,855,935,805,885,8817.363
02 mag 20246,026,035,875,905,9021.300
01 mag 20246,106,105,906,086,0820.800
30 apr 20245,896,105,806,096,0922.600
29 apr 20245,946,055,835,875,87112.000
26 apr 20245,936,055,796,006,007.700
25 apr 20245,775,905,755,905,9020.900
24 apr 20245,815,895,635,815,8118.400
23 apr 20245,676,055,675,765,7688.700
22 apr 20245,925,925,615,615,6124.200
19 apr 20245,936,145,815,995,9920.200
18 apr 20245,775,945,775,945,9413.300
17 apr 20245,976,095,805,805,809.100
16 apr 20245,856,055,846,036,0320.300
15 apr 20245,855,985,805,855,857.600
12 apr 20246,116,115,895,895,895.200
11 apr 20245,956,155,886,076,0748.500
10 apr 20246,016,126,006,006,0015.200
09 apr 20246,116,256,116,136,1327.600
08 apr 20246,426,426,146,196,195.700
05 apr 20246,346,416,046,326,327.700
04 apr 20246,506,506,236,356,3530.300
03 apr 20246,236,606,066,486,4840.400
02 apr 20246,116,255,926,216,2129.600
01 apr 20246,576,666,136,166,1644.700
28 mar 20245,636,725,636,726,7295.900
27 mar 20245,845,955,655,955,9552.500
26 mar 20246,016,035,655,835,8349.600
25 mar 20246,006,105,966,016,0128.300
22 mar 20246,086,236,056,166,1621.400
21 mar 20245,996,405,916,196,1951.200
20 mar 20246,076,195,806,136,1359.100
19 mar 20246,106,336,076,106,1034.200
18 mar 20246,076,396,076,106,1044.300
15 mar 20246,106,706,106,406,4091.900
14 mar 20246,156,455,956,366,36100.200
13 mar 20246,036,286,006,016,0138.200
12 mar 20246,416,496,106,106,1021.400
11 mar 20246,246,586,246,496,4915.000
08 mar 20246,436,646,356,366,3622.600
07 mar 20246,576,636,306,386,3835.800
06 mar 20246,766,846,506,516,5115.600
05 mar 20246,736,906,676,676,679.700
04 mar 20246,846,976,696,796,7914.300
01 mar 20246,536,846,456,756,7529.800
29 feb 20246,876,956,516,606,60102.200
28 feb 20246,776,936,586,926,9235.100
27 feb 20246,906,956,646,736,7319.000
26 feb 20246,757,096,667,017,0117.100
23 feb 20246,926,996,646,836,8317.900
22 feb 20247,117,116,646,996,9925.500
21 feb 20247,067,156,877,087,0834.500
20 feb 20246,867,306,827,157,1522.500
16 feb 20246,917,126,826,876,8728.700
15 feb 20246,626,996,626,876,8726.300
14 feb 20246,586,796,586,646,6446.900
13 feb 20246,736,776,606,616,6122.400
12 feb 20247,027,026,756,786,7817.700
09 feb 20247,097,316,787,017,0124.300
08 feb 20246,897,246,887,007,0030.600
07 feb 20247,307,306,896,896,8929.200
06 feb 20247,087,477,087,307,3014.600
05 feb 20247,517,637,047,357,3516.800
02 feb 20247,057,656,827,657,6532.100
01 feb 20246,897,146,817,117,1118.700
31 gen 20246,736,976,726,896,8913.300
30 gen 20247,177,176,766,806,8094.000
29 gen 20247,137,196,867,187,1816.400
26 gen 20247,577,637,237,337,335.800
25 gen 20247,657,657,507,657,658.800
24 gen 20248,018,087,597,687,6823.100
23 gen 20247,898,207,638,088,08111.000
22 gen 20246,867,876,867,747,7484.000
19 gen 20247,187,206,947,127,1210.400
18 gen 20247,127,257,017,077,0722.400
17 gen 20247,197,196,837,137,1320.000
16 gen 20247,117,266,977,177,1711.100
12 gen 20247,207,206,967,167,1611.000
11 gen 20247,007,396,907,297,2934.000
10 gen 20246,506,996,426,996,9924.500
09 gen 20246,256,576,256,546,5419.600
08 gen 20246,406,526,146,296,2933.400
05 gen 20246,506,626,406,416,4125.900
04 gen 20246,506,616,436,606,6018.200
03 gen 20246,996,996,396,596,5943.500
02 gen 20247,377,376,817,147,1417.300
29 dic 20236,507,436,317,387,38144.100
28 dic 20236,356,586,256,506,5097.800
27 dic 20236,366,396,156,346,3422.500
26 dic 20236,406,406,106,296,2925.400
22 dic 20236,076,376,016,366,3618.800
21 dic 20236,206,246,006,246,2418.900
20 dic 20236,276,305,916,156,1541.300
19 dic 20236,246,385,976,286,2820.600
18 dic 20236,306,436,186,246,2444.400
15 dic 20236,306,436,036,436,4381.200
14 dic 20236,106,255,856,236,2368.000
13 dic 20235,916,105,786,096,0938.000
12 dic 20235,806,005,765,945,9452.100
11 dic 20235,775,855,665,765,7619.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...