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 (%)
Nov 30, 2022 0.4851 0.4863 0.4500 0.4600 20,906 -0.02(-4.54%)
Nov 29, 2022 0.4900 0.4950 0.4402 0.4819 37,150 -0.01(-2.98%)
Nov 28, 2022 0.5000 0.5325 0.4967 0.4967 28,413 -0.04(-7.50%)
Nov 25, 2022 0.5500 0.5500 0.5370 0.5370 21,981 +0.01(+2.29%)
Nov 23, 2022 0.5555 0.5899 0.5016 0.5250 27,564 +0.03(+7.12%)
Nov 22, 2022 0.5013 0.5273 0.4900 0.4901 5,053 -0.03(-5.20%)
Nov 21, 2022 0.5200 0.5476 0.4923 0.5170 16,867 -0.01(-2.73%)
Nov 18, 2022 0.5512 0.5512 0.5315 0.5315 4,360 +0.01(+1.24%)
Nov 17, 2022 0.5500 0.5565 0.5250 0.5250 17,995 -0.04(-6.25%)
Nov 16, 2022 0.5600 0.5605 0.5600 0.5600 21,924 -0.00(-0.88%)
Nov 15, 2022 0.5600 0.5900 0.5600 0.5650 9,805 -0.01(-0.88%)
Nov 14, 2022 0.6000 0.6000 0.5700 0.5700 2,909 +0.00(+0.00%)
Nov 11, 2022 0.5900 0.5900 0.5700 0.5700 19,756 -0.01(-2.41%)
Nov 10, 2022 0.5740 0.5940 0.5700 0.5841 28,889 +0.01(+1.44%)
Nov 09, 2022 0.5915 0.6015 0.5600 0.5758 26,360 -0.03(-4.84%)
Nov 08, 2022 0.5900 0.6280 0.5901 0.6051 6,030 -0.02(-3.92%)
Nov 07, 2022 0.5901 0.6400 0.5901 0.6298 1,442 +0.04(+6.73%)
Nov 04, 2022 0.6100 0.6300 0.5900 0.5901 39,865 -0.01(-1.65%)
Nov 03, 2022 0.6001 0.6340 0.6000 0.6000 8,483 +0.00(+0.00%)
Nov 02, 2022 0.6300 0.6253 0.6000 0.6000 8,612 +0.00(+0.00%)
Nov 01, 2022 0.6000 0.6268 0.6000 0.6000 16,158 -0.00(-0.35%)
Oct 31, 2022 0.6300 0.6780 0.6021 0.6021 55,921 -0.02(-3.82%)
Oct 28, 2022 0.6600 0.6600 0.6200 0.6260 9,700 -0.01(-1.60%)
Oct 27, 2022 0.6361 0.7235 0.6360 0.6362 6,090 +0.02(+2.60%)
Oct 26, 2022 0.6378 0.6500 0.6200 0.6201 96,961 -0.03(-4.60%)
Oct 25, 2022 0.6250 0.7105 0.6200 0.6500 152,622 +0.03(+4.84%)
Oct 24, 2022 0.6360 0.6360 0.6200 0.6200 15,310 -0.01(-1.59%)
Oct 21, 2022 0.6300 0.6350 0.6200 0.6300 28,035 -0.01(-1.56%)
Oct 20, 2022 0.6899 0.6899 0.6200 0.6400 39,045 +0.00(+0.14%)
Oct 19, 2022 0.6700 0.6900 0.6300 0.6391 10,154 -0.01(-1.69%)
Oct 18, 2022 0.6700 0.6700 0.6416 0.6501 5,133 +0.02(+2.98%)
Oct 17, 2022 0.6460 0.6460 0.6200 0.6313 15,748 +0.00(+0.21%)
Oct 14, 2022 0.6300 0.6652 0.6300 0.6300 24,377 -0.01(-1.52%)
Oct 13, 2022 0.6764 0.6765 0.6250 0.6397 27,241 -0.00(-0.70%)
Oct 12, 2022 0.6700 0.6801 0.6382 0.6442 28,970 -0.05(-6.64%)
Oct 11, 2022 0.6500 0.6970 0.6500 0.6900 36,547 -0.00(-0.03%)
Oct 10, 2022 0.6800 0.7067 0.6800 0.6902 14,856 +0.00(+0.01%)
Oct 07, 2022 0.6625 0.6997 0.6625 0.6901 15,139 -0.01(-2.02%)
Oct 06, 2022 0.7208 0.7295 0.6713 0.7043 45,443 +0.00(+0.61%)
Oct 05, 2022 0.6921 0.7277 0.6901 0.7000 15,038 -0.03(-4.11%)
Oct 04, 2022 0.7070 0.7500 0.7070 0.7300 82,230 +0.01(+1.96%)
Oct 03, 2022 0.7100 0.7200 0.6900 0.7160 64,493 +0.01(+0.85%)
Sep 30, 2022 0.6760 0.7202 0.6760 0.7100 67,693 -0.01(-1.39%)
Sep 29, 2022 0.6881 0.7500 0.6881 0.7200 36,029 +0.02(+2.29%)
Sep 28, 2022 0.6950 0.7176 0.6901 0.7039 105,150 +0.00(+0.56%)
Sep 27, 2022 0.6900 0.7699 0.6900 0.7000 52,773 +0.02(+2.91%)
Sep 26, 2022 0.6400 0.6900 0.6400 0.6802 15,158 +0.01(+0.77%)
Sep 23, 2022 0.6900 0.6939 0.6651 0.6750 58,995 -0.01(-2.17%)
Sep 22, 2022 0.6800 0.6900 0.6512 0.6900 58,037 +0.00(+0.00%)
Sep 21, 2022 0.6950 0.7099 0.6801 0.6900 17,594 -0.01(-1.41%)
Sep 20, 2022 0.6800 0.7000 0.6701 0.6999 26,379 +0.01(+2.18%)
Sep 19, 2022 0.6896 0.7128 0.6700 0.6850 129,232 -0.01(-1.79%)
Sep 16, 2022 0.6839 0.7200 0.6839 0.6975 26,466 -0.00(-0.36%)
Sep 15, 2022 0.6700 0.7199 0.6700 0.7000 47,437 +0.00(+0.00%)
Sep 14, 2022 0.6912 0.7373 0.6510 0.7000 54,753 +0.00(+0.00%)
Sep 13, 2022 0.6600 0.7000 0.5002 0.7000 150,898 +0.01(+1.45%)
Sep 12, 2022 0.6312 0.6951 0.6312 0.6900 68,328 +0.03(+4.55%)
Sep 09, 2022 0.6200 0.6645 0.5950 0.6600 42,163 +0.03(+4.27%)
Sep 08, 2022 0.6159 0.6500 0.5950 0.6330 61,630 +0.02(+3.77%)
Sep 07, 2022 0.6400 0.6405 0.6000 0.6100 54,163 -0.02(-3.17%)
Sep 06, 2022 0.6100 0.7600 0.5707 0.6300 308,734 +0.03(+4.74%)
Sep 02, 2022 0.6400 0.6598 0.5900 0.6015 128,036 -0.04(-6.74%)
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.