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 (%)
Jan 31, 2022 1.110 1.180 1.110 1.160 59,777 +0.05(+4.50%)
Jan 28, 2022 1.110 1.140 1.110 1.110 31,874 -0.03(-2.63%)
Jan 27, 2022 1.170 1.210 1.110 1.140 23,641 -0.03(-2.56%)
Jan 26, 2022 1.140 1.239 1.120 1.170 54,465 +0.03(+2.63%)
Jan 25, 2022 1.130 1.180 1.130 1.140 13,530 +0.01(+0.88%)
Jan 24, 2022 1.170 1.200 1.030 1.130 161,763 -0.07(-5.83%)
Jan 21, 2022 1.160 1.250 1.140 1.200 151,800 +0.02(+1.69%)
Jan 20, 2022 1.270 1.280 1.180 1.180 122,616 -0.10(-7.81%)
Jan 19, 2022 1.310 1.349 1.280 1.280 91,985 -0.01(-0.78%)
Jan 18, 2022 1.300 1.300 1.270 1.290 43,005 -0.03(-2.27%)
Jan 14, 2022 1.320 0 +0.01(+0.76%)
Jan 13, 2022 1.380 1.380 1.310 1.310 118,710 -0.04(-2.96%)
Jan 12, 2022 1.270 1.350 1.270 1.350 160,961 +0.07(+5.47%)
Jan 11, 2022 1.260 1.290 1.260 1.280 109,626 -0.01(-0.78%)
Jan 10, 2022 1.250 1.300 1.250 1.290 92,597 +0.00(+0.08%)
Jan 07, 2022 1.298 1.300 1.260 1.289 77,141 -0.02(-1.60%)
Jan 06, 2022 1.260 1.320 1.250 1.310 85,769 +0.02(+1.55%)
Jan 05, 2022 1.340 1.350 1.260 1.290 154,525 -0.06(-4.44%)
Jan 04, 2022 1.380 1.380 1.320 1.350 81,110 -0.03(-2.17%)
Jan 03, 2022 1.290 1.380 1.280 1.380 92,124 +0.09(+6.98%)
Dec 31, 2021 1.300 1.300 1.253 1.290 241,639 -0.02(-1.53%)
Dec 30, 2021 1.230 1.360 1.215 1.310 504,145 +0.09(+7.38%)
Dec 29, 2021 1.210 1.270 1.210 1.220 204,866 +0.02(+1.67%)
Dec 28, 2021 1.320 1.350 1.200 1.200 364,972 -0.15(-11.11%)
Dec 27, 2021 1.400 1.410 1.310 1.350 306,388 -0.02(-1.46%)
Dec 23, 2021 1.300 1.370 1.260 1.370 244,905 +0.08(+6.20%)
Dec 22, 2021 1.270 1.300 1.240 1.290 160,700 -0.01(-0.77%)
Dec 21, 2021 1.260 1.340 1.260 1.300 253,380 +0.04(+3.17%)
Dec 20, 2021 1.230 1.288 1.229 1.260 103,432 -0.01(-0.79%)
Dec 17, 2021 1.220 1.307 1.220 1.270 206,622 +0.01(+0.79%)
Dec 16, 2021 1.250 1.310 1.220 1.260 235,926 +0.01(+0.80%)
Dec 15, 2021 1.200 1.290 1.160 1.250 420,859 +0.02(+1.63%)
Dec 14, 2021 1.270 1.330 1.215 1.230 305,585 -0.05(-3.91%)
Dec 13, 2021 1.330 1.360 1.260 1.280 336,903 -0.05(-3.76%)
Dec 10, 2021 1.290 1.400 1.290 1.330 243,742 +0.04(+3.10%)
Dec 09, 2021 1.370 1.400 1.270 1.290 257,726 -0.09(-6.52%)
Dec 08, 2021 1.350 1.430 1.310 1.380 470,507 +0.03(+2.22%)
Dec 07, 2021 1.320 1.370 1.270 1.350 577,689 +0.07(+5.47%)
Dec 06, 2021 1.320 1.335 1.260 1.280 348,705 -0.09(-6.57%)
Dec 03, 2021 1.410 1.445 1.330 1.370 373,815 -0.04(-2.84%)
Dec 02, 2021 1.570 1.600 1.400 1.410 868,907 -0.19(-11.88%)
Dec 01, 2021 1.650 1.840 1.510 1.600 8,464,120 +0.10(+6.67%)
Nov 30, 2021 1.520 1.540 1.430 1.500 340,236 -0.03(-1.96%)
Nov 29, 2021 1.520 1.620 1.460 1.530 483,762 -0.01(-0.65%)
Nov 26, 2021 1.466 1.680 1.466 1.540 855,195 +0.01(+0.65%)
Nov 24, 2021 1.450 1.530 1.420 1.530 154,695 +0.11(+7.75%)
Nov 23, 2021 1.450 1.460 1.400 1.420 164,930 -0.06(-4.05%)
Nov 22, 2021 1.400 1.590 1.400 1.480 1,557,583 +0.08(+5.71%)
Nov 19, 2021 1.490 1.520 1.400 1.400 271,546 -0.10(-6.67%)
Nov 18, 2021 1.550 1.520 1.500 1.500 366,713 -0.05(-3.23%)
Nov 17, 2021 1.630 1.739 1.520 1.550 1,448,581 -0.01(-0.64%)
Nov 16, 2021 1.620 1.640 1.560 1.560 172,482 -0.05(-3.11%)
Nov 15, 2021 1.690 1.690 1.610 1.610 92,287 -0.07(-4.17%)
Nov 12, 2021 1.690 1.690 1.652 1.680 78,658 +0.01(+0.60%)
Nov 11, 2021 1.670 1.690 1.660 1.670 52,877 -0.01(-0.60%)
Nov 10, 2021 1.710 1.680 124,433 -0.05(-2.89%)
Nov 09, 2021 1.760 1.770 1.720 1.730 220,710 -0.05(-2.81%)
Nov 08, 2021 1.760 1.800 1.760 1.780 123,400 +0.02(+1.14%)
Nov 05, 2021 1.760 1.820 1.730 1.760 140,962 +0.01(+0.57%)
Nov 04, 2021 1.780 1.820 1.740 1.750 119,559 -0.03(-1.69%)
Nov 03, 2021 1.770 1.820 1.760 1.780 147,042 +0.00(+0.00%)
Nov 02, 2021 1.770 1.825 1.760 1.780 149,361 +0.01(+0.56%)
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.