SCWX

Historical Stock Prices

$10.42
*  
unch
unch
Get SCWX Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SCWX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 10.51 11 10.51 10.83 113,183
01/12/2017 10.27 10.48 10.15 10.42 55,510
01/11/2017 10.36 10.49 10.25 10.34 36,791
01/10/2017 10.44 10.54 10.2 10.33 97,182
01/09/2017 10.78 10.88 10.32 10.47 94,960
01/06/2017 10.69 10.72 10.43 10.6 71,127
01/05/2017 10.82 10.82 10.59 10.72 106,042
01/04/2017 10.65 10.78 10.27 10.77 93,979
01/03/2017 10.63 10.75 10.42 10.55 70,168
12/30/2016 10.72 11.01 10.3666 10.59 225,572
12/29/2016 10.29 10.71 10.175 10.57 111,728
12/28/2016 10.67 10.735 10.22 10.31 162,184
12/27/2016 10.84 10.915 10.69 10.75 79,293
12/23/2016 10.86 11.05 10.81 10.85 109,648
12/22/2016 10.87 10.895 10.75 10.86 69,344
12/21/2016 10.76 10.9 10.6 10.75 86,476
12/20/2016 10.55 11.08 10.5365 10.81 113,417
12/19/2016 10.62 10.62 10.31 10.39 207,581
12/16/2016 10.76 10.86 10.5 10.6 514,425
12/15/2016 10.69 10.81 10.5 10.71 214,098
12/14/2016 10.9 10.985 10.558 10.68 156,255
12/13/2016 11.14 11.69 10.5 10.91 989,121
12/12/2016 11.66 11.75 11.25 11.25 115,219
12/09/2016 12.07 12.315 11.54 11.66 150,662
12/08/2016 11.79 12.49 11.32 12.02 107,050
12/07/2016 12.45 12.54 11.86 12.01 121,525
12/06/2016 11.91 12.5 11.61 12.45 105,089
12/05/2016 11.9 12.03 11.7 11.91 42,536
12/02/2016 12.31 12.45 11.51 11.74 64,960
12/01/2016 12.4 12.53 12.25 12.31 37,718
11/30/2016 12.34 12.5 12.3 12.35 23,852
11/29/2016 12.35 12.48 12.25 12.3 10,338
11/28/2016 12.45 12.56 12.25 12.4 20,302
11/25/2016 12.53 12.565 12.34 12.42 13,870
11/23/2016 12.58 12.58 12.35 12.51 16,400
11/22/2016 12.52 12.59 12.42 12.53 21,680
11/21/2016 12.44 12.5774 12.26 12.5 16,724
11/18/2016 12.57 12.819 12.27 12.42 77,075
11/17/2016 12.56 12.73 12.46 12.52 37,797
11/16/2016 12.51 12.6 12.39 12.49 21,833
11/15/2016 12.57 12.73 12.2901 12.49 32,437
11/14/2016 12.52 12.73 12.18 12.52 54,505
11/11/2016 12.15 12.47 11.5 12.37 68,419
11/10/2016 12.3 12.31 12.0391 12.12 39,345
11/09/2016 11.86 12.62 11.7186 12.25 67,553
11/08/2016 12.2 12.29 11.72 12.01 60,234
11/07/2016 11.63 12.06 11.54 11.98 59,412
11/04/2016 11.9 11.9 11.41 11.58 76,282
11/03/2016 11.73 11.945 11.56 11.81 94,702
11/02/2016 11.62 11.82 11.31 11.81 97,038
11/01/2016 11.93 11.94 11.59 11.61 37,633
10/31/2016 11.4 11.85 11.325 11.79 68,777
10/28/2016 11.3 11.57 11.04 11.22 96,934
10/27/2016 11.58 11.58 11.3 11.36 88,277
10/26/2016 11.438 11.55 11.3614 11.47 45,515
10/25/2016 11.53 11.56 11.37 11.43 44,657
10/24/2016 11.42 11.54 11.29 11.42 52,919
10/21/2016 12.1 12.45 11.24 11.29 269,297
10/20/2016 12.05 12.28 11.97 12.1 149,139
10/19/2016 11.96 12.1899 11.96 12.05 21,229
10/18/2016 12.12 12.29 12.05 12.05 21,392
10/17/2016 12.4083 12.6999 12 12.09 50,165
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?