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

SCWorx Corp. - Common Stock (NQ: WORX )

2.010 +0.110 (+5.79%)
Streaming Delayed Price Updated: 10:19 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 (%)
Jul 30, 2021 2.060 2.680 2.060 2.210 31,156,004 +0.21(+10.50%)
Jul 29, 2021 1.880 2.150 1.830 2.000 1,579,376 +0.10(+5.26%)
Jul 28, 2021 1.930 1.990 1.820 1.900 952,879 -0.06(-3.06%)
Jul 27, 2021 1.875 2.130 1.800 1.960 2,145,925 +0.13(+7.10%)
Jul 26, 2021 1.840 1.980 1.830 1.830 702,290 -0.10(-5.18%)
Jul 23, 2021 2.050 2.075 1.880 1.930 788,942 -0.17(-8.10%)
Jul 22, 2021 2.100 2.330 2.040 2.100 1,273,275 +0.00(+0.00%)
Jul 21, 2021 2.410 2.590 2.067 2.100 2,924,449 -0.38(-15.32%)
Jul 20, 2021 2.490 2.580 2.410 2.480 806,570 -0.06(-2.36%)
Jul 19, 2021 2.350 2.600 2.320 2.540 920,665 -0.13(-4.87%)
Jul 16, 2021 2.340 2.680 2.320 2.670 2,373,347 +0.26(+10.79%)
Jul 15, 2021 2.620 2.630 2.180 2.410 3,334,276 -0.28(-10.41%)
Jul 14, 2021 2.730 2.860 2.410 2.690 9,227,977 -0.49(-15.41%)
Jul 13, 2021 3.950 4.800 2.850 3.180 116,484,160 +0.52(+19.55%)
Jul 12, 2021 1.650 3.330 1.650 2.660 78,849,792 +0.99(+59.28%)
Jul 09, 2021 1.570 1.700 1.550 1.670 410,082 +0.11(+7.05%)
Jul 08, 2021 1.520 1.580 1.450 1.560 217,530 -0.04(-2.50%)
Jul 07, 2021 1.650 1.650 1.500 1.600 208,460 -0.06(-3.61%)
Jul 06, 2021 1.650 1.680 1.590 1.660 315,325 -0.01(-0.60%)
Jul 02, 2021 1.730 1.750 1.620 1.670 332,819 -0.03(-1.76%)
Jul 01, 2021 1.700 1.720 1.640 1.700 284,092 -0.04(-2.30%)
Jun 30, 2021 1.750 1.810 1.610 1.740 945,137 +0.02(+1.16%)
Jun 29, 2021 1.750 1.800 1.638 1.720 1,015,544 +0.05(+2.99%)
Jun 28, 2021 1.690 1.690 1.580 1.670 892,687 +0.04(+2.45%)
Jun 25, 2021 1.640 1.700 1.600 1.630 166,529 +0.00(+0.00%)
Jun 24, 2021 1.600 1.640 1.590 1.630 180,731 +0.02(+1.24%)
Jun 23, 2021 1.620 1.660 1.560 1.610 199,596 +0.02(+1.26%)
Jun 22, 2021 1.560 1.640 1.500 1.590 193,333 +0.03(+1.92%)
Jun 21, 2021 1.640 1.650 1.530 1.560 326,015 -0.11(-6.59%)
Jun 18, 2021 1.720 1.740 1.640 1.670 107,256 -0.03(-1.76%)
Jun 17, 2021 1.710 1.760 1.680 1.700 86,793 +0.03(+1.80%)
Jun 16, 2021 1.800 1.817 1.620 1.670 476,706 -0.15(-8.24%)
Jun 15, 2021 1.880 1.880 1.810 1.820 334,182 -0.08(-4.21%)
Jun 14, 2021 2.030 2.030 1.860 1.900 202,007 -0.11(-5.47%)
Jun 11, 2021 1.950 2.040 1.800 2.010 521,996 +0.04(+2.03%)
Jun 10, 2021 2.040 2.110 1.880 1.970 674,340 -0.25(-11.26%)
Jun 09, 2021 2.050 2.490 1.880 2.220 8,357,726 +0.42(+23.33%)
Jun 08, 2021 1.640 1.890 1.630 1.800 1,109,306 +0.15(+9.09%)
Jun 07, 2021 1.660 1.690 1.620 1.650 85,815 -0.03(-1.79%)
Jun 04, 2021 1.700 1.700 1.640 1.680 72,401 +0.01(+0.60%)
Jun 03, 2021 1.660 1.690 1.630 1.670 97,728 -0.03(-1.76%)
Jun 02, 2021 1.710 1.710 1.610 1.700 214,751 +0.13(+8.28%)
Jun 01, 2021 1.530 1.600 1.530 1.570 123,100 +0.04(+2.61%)
May 28, 2021 1.480 1.630 1.480 1.530 180,138 -0.12(-7.27%)
May 27, 2021 1.540 1.700 1.490 1.650 122,422 +0.13(+8.55%)
May 26, 2021 1.530 1.600 1.520 1.520 52,253 -0.02(-1.30%)
May 25, 2021 1.550 1.600 1.510 1.540 62,156 -0.03(-1.91%)
May 24, 2021 1.570 1.640 1.510 1.570 65,296 -0.02(-1.26%)
May 21, 2021 1.600 1.600 1.500 1.590 80,128 +0.02(+1.27%)
May 20, 2021 1.550 1.590 1.510 1.570 51,461 +0.02(+1.29%)
May 19, 2021 1.490 1.570 1.480 1.550 60,030 +0.03(+1.97%)
May 18, 2021 1.450 1.590 1.440 1.520 102,212 +0.05(+3.40%)
May 17, 2021 1.360 1.480 1.331 1.470 89,480 +0.10(+7.30%)
May 14, 2021 1.370 1.420 1.321 1.370 46,782 +0.05(+3.79%)
May 13, 2021 1.350 1.400 1.290 1.320 105,068 -0.05(-3.65%)
May 12, 2021 1.380 1.450 1.353 1.370 67,550 -0.03(-2.14%)
May 11, 2021 1.300 1.400 1.280 1.400 84,013 +0.03(+2.19%)
May 10, 2021 1.440 1.440 1.330 1.370 93,302 -0.04(-2.84%)
May 07, 2021 1.450 1.490 1.400 1.410 125,526 -0.02(-1.40%)
May 06, 2021 1.530 1.530 1.390 1.430 177,668 -0.09(-5.92%)
May 05, 2021 1.460 1.590 1.390 1.520 227,675 +0.06(+4.11%)
May 04, 2021 1.580 1.580 1.420 1.460 147,463 -0.11(-7.01%)
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.