Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCWorx Corp. - Common Stock (NQ: WORX )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.740 1.760 1.690 1.710 160,537 +0.00(+0.00%)
Oct 28, 2021 1.770 1.805 1.710 1.710 316,371 -0.06(-3.39%)
Oct 27, 2021 1.790 1.830 1.770 1.770 145,418 -0.06(-3.28%)
Oct 26, 2021 1.870 1.830 650,271 -0.05(-2.66%)
Oct 25, 2021 1.860 1.910 1.810 1.880 305,848 +0.03(+1.62%)
Oct 22, 2021 1.930 1.830 1.850 368,364 -0.14(-7.04%)
Oct 21, 2021 1.940 2.030 1.907 1.990 528,322 +0.08(+4.19%)
Oct 20, 2021 1.920 1.955 1.870 1.910 388,543 -0.01(-0.52%)
Oct 19, 2021 1.860 1.990 1.820 1.920 1,627,950 +0.07(+3.78%)
Oct 18, 2021 1.980 2.040 1.850 1.850 562,401 -0.13(-6.57%)
Oct 15, 2021 2.000 2.060 1.980 1.980 227,411 -0.05(-2.46%)
Oct 14, 2021 2.170 2.190 1.980 2.030 869,838 -0.21(-9.38%)
Oct 13, 2021 2.010 2.280 2.010 2.240 1,718,337 +0.21(+10.34%)
Oct 12, 2021 2.010 2.050 2.000 2.030 98,384 +0.00(+0.00%)
Oct 11, 2021 2.030 2.071 2.002 2.030 111,181 -0.01(-0.49%)
Oct 08, 2021 2.030 2.110 2.020 2.040 147,234 -0.06(-2.86%)
Oct 07, 2021 1.970 2.120 1.970 2.100 447,057 +0.11(+5.53%)
Oct 06, 2021 2.020 2.046 1.920 1.990 267,308 -0.05(-2.45%)
Oct 05, 2021 2.050 2.100 2.020 2.040 147,851 +0.01(+0.49%)
Oct 04, 2021 2.170 2.171 2.010 2.030 309,481 -0.16(-7.31%)
Oct 01, 2021 2.160 2.280 2.080 2.190 587,893 +0.04(+1.86%)
Sep 30, 2021 2.060 2.200 2.060 2.150 275,178 +0.08(+3.86%)
Sep 29, 2021 2.280 2.280 2.051 2.070 395,358 -0.21(-9.21%)
Sep 28, 2021 2.300 2.360 2.230 2.280 310,565 -0.06(-2.56%)
Sep 27, 2021 2.260 2.430 2.225 2.340 624,410 +0.08(+3.54%)
Sep 24, 2021 2.280 2.340 2.210 2.260 407,329 -0.02(-0.88%)
Sep 23, 2021 2.280 2.480 2.180 2.280 1,516,601 +0.01(+0.44%)
Sep 22, 2021 2.220 2.390 2.200 2.270 989,272 +0.09(+4.13%)
Sep 21, 2021 2.120 2.260 2.116 2.180 309,247 +0.02(+0.93%)
Sep 20, 2021 2.210 2.220 2.090 2.160 411,433 -0.17(-7.30%)
Sep 17, 2021 2.260 2.330 2.230 2.330 282,081 +0.09(+4.02%)
Sep 16, 2021 2.220 2.300 2.210 2.240 369,911 +0.00(+0.00%)
Sep 15, 2021 2.230 2.370 2.200 2.240 697,985 +0.00(+0.00%)
Sep 14, 2021 2.500 2.500 2.220 2.240 644,323 -0.26(-10.40%)
Sep 13, 2021 2.630 2.680 2.480 2.500 759,654 -0.16(-6.02%)
Sep 10, 2021 2.720 2.760 2.620 2.660 506,741 -0.03(-1.12%)
Sep 09, 2021 2.560 2.710 2.550 2.690 554,196 +0.09(+3.46%)
Sep 08, 2021 2.680 2.690 2.550 2.600 842,663 -0.07(-2.62%)
Sep 07, 2021 2.780 2.920 2.650 2.670 1,311,807 -0.11(-3.96%)
Sep 03, 2021 2.850 2.910 2.730 2.780 407,866 -0.13(-4.47%)
Sep 02, 2021 2.810 2.960 2.770 2.910 581,191 +0.11(+3.93%)
Sep 01, 2021 3.050 3.150 2.790 2.800 1,519,531 -0.23(-7.59%)
Aug 31, 2021 2.800 3.260 2.750 3.030 2,649,951 +0.16(+5.57%)
Aug 30, 2021 2.950 3.000 2.730 2.870 1,400,547 +0.01(+0.35%)
Aug 27, 2021 2.550 2.980 2.520 2.860 3,055,623 +0.32(+12.60%)
Aug 26, 2021 2.660 2.730 2.500 2.540 903,570 -0.11(-4.15%)
Aug 25, 2021 2.640 2.770 2.610 2.650 990,832 +0.01(+0.38%)
Aug 24, 2021 2.730 2.826 2.630 2.640 849,452 -0.09(-3.30%)
Aug 23, 2021 2.760 2.880 2.650 2.730 1,321,120 -0.02(-0.73%)
Aug 20, 2021 3.250 3.250 2.720 2.750 1,557,215 -0.40(-12.70%)
Aug 19, 2021 3.080 3.300 3.021 3.150 1,815,824 +0.09(+2.94%)
Aug 18, 2021 2.880 3.260 2.800 3.060 1,999,655 +0.21(+7.37%)
Aug 17, 2021 2.900 3.090 2.800 2.850 1,296,733 -0.07(-2.40%)
Aug 16, 2021 2.750 3.110 2.725 2.920 1,839,957 +0.19(+6.96%)
Aug 13, 2021 3.000 3.340 2.710 2.730 3,856,259 -0.27(-9.00%)
Aug 12, 2021 2.940 3.240 2.810 3.000 3,468,345 +0.01(+0.33%)
Aug 11, 2021 3.100 3.390 2.980 2.990 3,255,767 -0.22(-6.85%)
Aug 10, 2021 3.470 3.580 3.140 3.210 10,283,128 -0.61(-15.97%)
Aug 09, 2021 4.080 5.000 3.750 3.820 150,054,096 +0.60(+18.63%)
Aug 06, 2021 2.540 3.480 2.460 3.220 23,814,928 +0.67(+26.27%)
Aug 05, 2021 2.640 2.720 2.430 2.550 2,440,661 -0.20(-7.27%)
Aug 04, 2021 2.290 3.200 2.290 2.750 21,209,576 +0.44(+19.05%)
Aug 03, 2021 2.250 2.450 2.160 2.310 2,446,510 -0.04(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.