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: 10:25 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 29, 2022 0.7950 0.8100 0.7500 0.7714 22,663 -0.01(-1.10%)
Jul 28, 2022 0.7800 0.8080 0.7400 0.7800 93,961 +0.00(+0.52%)
Jul 27, 2022 0.7350 0.7875 0.7330 0.7760 46,674 +0.03(+3.47%)
Jul 26, 2022 0.7400 0.7880 0.7200 0.7500 78,355 -0.00(-0.05%)
Jul 25, 2022 0.7300 0.7899 0.7300 0.7504 48,206 +0.02(+2.78%)
Jul 22, 2022 0.8000 0.8000 0.7164 0.7301 164,664 -0.07(-8.45%)
Jul 21, 2022 0.7980 0.8199 0.7800 0.7975 143,699 -0.01(-1.54%)
Jul 20, 2022 0.8110 0.8500 0.7636 0.8100 539,346 -0.05(-5.87%)
Jul 19, 2022 0.7300 1.030 0.7000 0.8605 7,746,153 +0.13(+17.23%)
Jul 18, 2022 0.7121 0.7596 0.7036 0.7340 45,651 +0.03(+4.86%)
Jul 15, 2022 0.7300 0.7500 0.7000 0.7000 35,062 -0.03(-3.82%)
Jul 14, 2022 0.7400 0.7550 0.7131 0.7278 197,175 -0.01(-1.69%)
Jul 13, 2022 0.7104 0.7992 0.7100 0.7403 134,322 -0.04(-5.24%)
Jul 12, 2022 0.8200 0.8200 0.7613 0.7812 143,188 -0.04(-4.73%)
Jul 11, 2022 0.7455 0.8200 0.7310 0.8200 405,395 +0.04(+5.03%)
Jul 08, 2022 0.7099 0.7989 0.7099 0.7807 399,114 -0.01(-0.84%)
Jul 07, 2022 0.6700 0.8000 0.6500 0.7873 1,482,040 +0.05(+6.38%)
Jul 06, 2022 0.9400 1.090 0.7390 0.7401 30,742,656 +0.12(+19.37%)
Jul 05, 2022 0.6400 0.6570 0.6110 0.6200 79,352 -0.01(-1.56%)
Jul 01, 2022 0.6680 0.6680 0.6201 0.6298 11,920 -0.02(-3.11%)
Jun 30, 2022 0.7200 0.7200 0.6200 0.6500 85,651 -0.04(-6.31%)
Jun 29, 2022 0.6900 0.7200 0.6900 0.6938 1,667 +0.00(+0.55%)
Jun 28, 2022 0.7116 0.7300 0.6837 0.6900 6,018 -0.03(-4.17%)
Jun 27, 2022 0.7400 0.7400 0.6800 0.7200 28,049 +0.02(+2.33%)
Jun 24, 2022 0.7172 0.7299 0.6600 0.7036 43,334 +0.01(+1.24%)
Jun 23, 2022 0.7300 0.7300 0.6850 0.6950 38,260 -0.03(-3.47%)
Jun 22, 2022 0.6500 0.7200 0.6509 0.7200 45,971 +0.05(+6.70%)
Jun 21, 2022 0.6745 0.6921 0.6508 0.6748 73,530 +0.00(+0.04%)
Jun 17, 2022 0.6976 0.7000 0.6282 0.6745 45,796 -0.02(-3.31%)
Jun 16, 2022 0.6700 0.6977 0.6197 0.6976 52,744 +0.03(+4.12%)
Jun 15, 2022 0.7100 0.7090 0.6673 0.6700 71,740 -0.04(-5.49%)
Jun 14, 2022 0.7150 0.7600 0.7000 0.7089 36,946 -0.01(-0.85%)
Jun 13, 2022 0.7224 0.7500 0.7007 0.7150 67,177 -0.04(-4.67%)
Jun 10, 2022 0.7662 0.7799 0.7400 0.7500 38,444 -0.03(-3.83%)
Jun 09, 2022 0.7402 0.7851 0.7402 0.7799 25,272 +0.03(+3.60%)
Jun 08, 2022 0.7200 0.7600 0.7200 0.7528 82,991 +0.01(+1.76%)
Jun 07, 2022 0.7400 0.7700 0.6666 0.7398 90,683 -0.02(-2.00%)
Jun 06, 2022 0.7900 0.7900 0.7400 0.7549 31,056 -0.00(-0.01%)
Jun 03, 2022 0.7900 0.7900 0.7400 0.7550 30,897 +0.00(+0.57%)
Jun 02, 2022 0.7524 0.7700 0.7451 0.7507 39,395 -0.01(-1.22%)
Jun 01, 2022 0.7600 0.7900 0.7501 0.7600 58,015 -0.01(-1.29%)
May 31, 2022 0.7557 0.7699 0.7450 0.7699 85,631 +0.02(+2.67%)
May 27, 2022 0.7500 0.7932 0.7300 0.7499 16,212 -0.00(-0.04%)
May 26, 2022 0.7500 0.7900 0.7500 0.7502 40,464 -0.01(-1.28%)
May 25, 2022 0.7408 0.7600 0.7050 0.7599 43,520 +0.00(+0.52%)
May 24, 2022 0.7877 0.8140 0.7200 0.7560 85,011 -0.02(-2.80%)
May 23, 2022 0.7950 0.7956 0.7506 0.7778 63,563 -0.01(-0.79%)
May 20, 2022 0.8000 0.8698 0.7733 0.7840 61,231 -0.04(-4.48%)
May 19, 2022 0.8596 0.8596 0.8000 0.8208 12,744 +0.00(+0.10%)
May 18, 2022 0.8300 0.8500 0.8095 0.8200 23,862 -0.01(-1.60%)
May 17, 2022 0.7800 0.8785 0.7806 0.8333 58,233 +0.00(+0.36%)
May 16, 2022 0.8027 0.9000 0.8026 0.8303 27,264 +0.00(+0.02%)
May 13, 2022 0.8000 0.8769 0.7777 0.8301 70,690 +0.03(+4.14%)
May 12, 2022 0.7700 0.8159 0.7700 0.7971 61,822 +0.03(+3.29%)
May 11, 2022 0.9200 0.9200 0.7711 0.7717 77,376 -0.11(-12.51%)
May 10, 2022 0.9200 0.9352 0.8614 0.8820 55,037 -0.06(-6.58%)
May 09, 2022 0.9302 0.9499 0.8801 0.9441 154,628 -0.00(-0.07%)
May 06, 2022 0.9500 0.9900 0.9035 0.9448 40,256 -0.01(-0.57%)
May 05, 2022 0.9600 1.030 0.9500 0.9502 75,251 -0.01(-1.03%)
May 04, 2022 0.9468 1.060 0.9468 0.9601 171,748 -0.01(-0.63%)
May 03, 2022 0.9450 0.9669 0.9250 0.9662 12,816 +0.03(+3.75%)
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.