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

SCWorx Corp. - Common Stock (NQ: WORX )

1.910 +0.010 (+0.53%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 29, 2023 2.180 2.190 1.800 1.840 98,812 -0.17(-8.46%)
Dec 28, 2023 2.040 2.300 1.910 2.010 366,557 -0.11(-5.19%)
Dec 27, 2023 2.110 2.160 1.900 2.120 223,473 -0.19(-8.23%)
Dec 26, 2023 2.020 2.740 1.920 2.310 4,705,209 +0.56(+32.00%)
Dec 22, 2023 1.790 1.790 1.687 1.750 36,228 +0.00(+0.00%)
Dec 21, 2023 1.781 1.870 1.721 1.750 40,842 -0.02(-1.13%)
Dec 20, 2023 1.660 1.988 1.650 1.770 87,425 +0.10(+5.99%)
Dec 19, 2023 1.630 1.714 1.630 1.670 11,225 -0.01(-0.60%)
Dec 18, 2023 1.740 1.760 1.664 1.680 28,018 -0.02(-1.18%)
Dec 15, 2023 1.720 1.780 1.700 1.700 28,915 -0.07(-4.03%)
Dec 14, 2023 1.730 1.810 1.641 1.771 18,033 +0.03(+1.84%)
Dec 13, 2023 1.920 1.945 1.650 1.739 62,478 -0.25(-12.39%)
Dec 12, 2023 2.000 2.060 1.910 1.985 15,808 -0.04(-2.19%)
Dec 11, 2023 2.045 2.094 2.030 2.030 4,586 +0.01(+0.48%)
Dec 08, 2023 2.170 2.175 2.020 2.020 14,542 -0.08(-3.97%)
Dec 07, 2023 2.170 2.300 2.090 2.103 17,805 -0.03(-1.25%)
Dec 06, 2023 2.220 2.300 2.120 2.130 3,453 -0.07(-3.18%)
Dec 05, 2023 2.260 2.430 2.130 2.200 23,358 -0.09(-4.14%)
Dec 04, 2023 2.120 2.330 2.050 2.295 38,339 +0.05(+2.46%)
Dec 01, 2023 1.990 2.280 1.978 2.240 48,973 +0.19(+9.27%)
Nov 30, 2023 1.815 2.330 1.815 2.050 221,156 +0.30(+17.14%)
Nov 29, 2023 1.730 1.820 1.731 1.750 5,957 +0.00(+0.09%)
Nov 28, 2023 1.817 1.817 1.740 1.748 2,089 -0.01(-0.66%)
Nov 27, 2023 1.730 1.840 1.730 1.760 6,437 +0.01(+0.57%)
Nov 24, 2023 1.730 1.750 1.730 1.750 772 +0.05(+2.94%)
Nov 22, 2023 1.684 1.743 1.684 1.700 6,620 -0.05(-2.86%)
Nov 21, 2023 1.750 1.750 1.720 1.750 2,593 -0.04(-2.23%)
Nov 20, 2023 1.760 1.790 1.750 1.790 2,551 +0.04(+2.29%)
Nov 17, 2023 1.800 1.850 1.718 1.750 4,370 -0.12(-6.47%)
Nov 16, 2023 1.810 1.871 1.800 1.871 5,042 -0.01(-0.47%)
Nov 15, 2023 1.860 1.880 1.790 1.880 12,063 +0.00(+0.03%)
Nov 14, 2023 1.775 1.909 1.775 1.879 7,047 +0.12(+6.65%)
Nov 13, 2023 1.700 1.870 1.640 1.762 6,444 +0.05(+3.05%)
Nov 10, 2023 1.777 1.777 1.650 1.710 7,636 -0.13(-7.06%)
Nov 09, 2023 1.750 1.850 1.750 1.840 1,833 +0.06(+3.37%)
Nov 08, 2023 1.834 1.834 1.691 1.780 12,815 -0.07(-3.90%)
Nov 07, 2023 1.900 1.900 1.810 1.852 8,625 -0.09(-4.52%)
Nov 06, 2023 1.902 2.006 1.900 1.940 1,569 +0.02(+1.04%)
Nov 03, 2023 1.930 1.990 1.920 1.920 9,741 +0.00(+0.00%)
Nov 02, 2023 2.070 2.070 1.890 1.920 8,045 -0.12(-5.88%)
Nov 01, 2023 1.690 2.050 1.694 2.040 156,166 +0.36(+21.43%)
Oct 31, 2023 1.710 1.720 1.680 1.680 2,110 +0.03(+1.82%)
Oct 30, 2023 1.700 1.710 1.650 1.650 7,552 -0.03(-1.79%)
Oct 27, 2023 1.820 1.820 1.675 1.680 28,296 -0.13(-7.18%)
Oct 26, 2023 1.970 1.980 1.800 1.810 37,678 -0.09(-4.74%)
Oct 25, 2023 1.970 2.067 1.900 1.900 20,300 -0.12(-6.05%)
Oct 24, 2023 2.240 2.240 1.960 2.022 73,404 -0.08(-3.70%)
Oct 23, 2023 2.400 2.640 2.090 2.100 166,377 -0.13(-5.83%)
Oct 20, 2023 2.223 2.349 2.130 2.230 18,467 -0.01(-0.45%)
Oct 19, 2023 2.260 2.335 2.200 2.240 25,965 -0.09(-3.86%)
Oct 18, 2023 2.460 2.480 2.220 2.330 44,094 -0.20(-7.91%)
Oct 17, 2023 2.220 2.650 2.220 2.530 257,162 +0.32(+14.48%)
Oct 16, 2023 2.200 2.290 2.090 2.210 106,902 +0.13(+6.25%)
Oct 13, 2023 2.040 2.250 1.980 2.080 120,681 -0.01(-0.57%)
Oct 12, 2023 2.230 2.365 2.050 2.092 162,668 -0.27(-11.36%)
Oct 11, 2023 2.760 2.904 2.340 2.360 134,958 +2.16(+1081.18%)
Oct 10, 2023 0.2000 0.2229 0.1950 0.1998 1,405,295 -0.01(-4.36%)
Oct 09, 2023 0.2100 0.2140 0.2021 0.2089 174,173 -0.01(-3.02%)
Oct 06, 2023 0.2009 0.2200 0.1980 0.2154 250,078 +0.01(+5.59%)
Oct 05, 2023 0.2032 0.2100 0.1960 0.2040 178,306 -0.01(-2.76%)
Oct 04, 2023 0.2098 0.2199 0.1978 0.2098 334,459 +0.01(+2.74%)
Oct 03, 2023 0.1979 0.2248 0.1979 0.2042 410,658 +0.00(+0.59%)
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.