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

SCWorx Corp. - Common Stock (NQ: WORX )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 24, 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 31, 2020 1.350 1.350 1.350 1,826,964 -0.16(-10.59%)
Dec 30, 2020 1.310 1.530 1.270 1.510 1,826,964 +0.21(+16.15%)
Dec 29, 2020 1.400 1.410 1.300 1.300 435,590 -0.10(-7.14%)
Dec 28, 2020 1.520 1.540 1.400 1.400 429,451 -0.12(-7.89%)
Dec 24, 2020 1.510 1.540 1.500 1.520 158,200 -0.02(-1.30%)
Dec 23, 2020 1.570 1.590 1.530 1.540 246,393 +0.00(+0.00%)
Dec 22, 2020 1.540 1.570 1.520 1.540 190,144 +0.00(+0.00%)
Dec 21, 2020 1.550 1.570 1.510 1.540 281,368 -0.04(-2.53%)
Dec 18, 2020 1.610 1.650 1.570 1.580 195,600 -0.01(-0.63%)
Dec 17, 2020 1.570 1.640 1.560 1.590 209,372 +0.01(+0.63%)
Dec 16, 2020 1.540 1.620 1.510 1.580 291,480 +0.02(+1.28%)
Dec 15, 2020 1.550 1.570 1.510 1.560 145,128 +0.03(+1.96%)
Dec 14, 2020 1.600 1.620 1.520 1.530 228,459 -0.07(-4.38%)
Dec 11, 2020 1.680 1.680 1.600 1.600 245,500 -0.09(-5.33%)
Dec 10, 2020 1.650 1.700 1.630 1.690 325,903 +0.08(+4.97%)
Dec 09, 2020 1.640 1.770 1.560 1.610 962,003 -0.04(-2.42%)
Dec 08, 2020 1.680 1.690 1.610 1.650 311,349 -0.05(-2.94%)
Dec 07, 2020 1.730 1.780 1.670 1.700 336,419 -0.05(-2.86%)
Dec 04, 2020 1.880 1.880 1.750 1.750 560,300 -0.15(-7.89%)
Dec 03, 2020 1.770 1.930 1.720 1.900 807,260 +0.07(+3.83%)
Dec 02, 2020 1.600 1.960 1.600 1.830 1,499,945 +0.13(+7.65%)
Dec 01, 2020 1.990 2.010 1.690 1.700 1,526,404 -0.40(-19.05%)
Nov 30, 2020 2.100 2.100 1.810 2.100 5,657,884 -0.12(-5.41%)
Nov 27, 2020 2.430 2.630 2.060 2.220 84,468,304 +0.97(+77.60%)
Nov 25, 2020 1.180 1.290 1.160 1.250 4,558,300 +0.09(+7.76%)
Nov 24, 2020 1.140 1.330 1.130 1.160 949,203 +0.05(+4.50%)
Nov 23, 2020 1.090 1.160 1.070 1.110 454,826 +0.03(+2.78%)
Nov 20, 2020 1.100 1.100 1.050 1.080 257,900 -0.02(-1.82%)
Nov 19, 2020 1.090 1.100 1.050 1.100 152,838 -0.01(-0.90%)
Nov 18, 2020 1.100 1.120 1.090 1.110 137,145 +0.01(+0.91%)
Nov 17, 2020 1.070 1.100 1.070 1.100 166,655 +0.02(+1.85%)
Nov 16, 2020 1.120 1.120 1.070 1.080 113,999 -0.04(-3.57%)
Nov 13, 2020 1.100 1.130 1.090 1.120 118,700 +0.01(+0.90%)
Nov 12, 2020 1.100 1.150 1.090 1.110 171,536 -0.01(-0.89%)
Nov 11, 2020 1.080 1.130 1.070 1.120 124,419 +0.04(+3.70%)
Nov 10, 2020 1.120 1.133 1.070 1.080 170,404 -0.04(-3.57%)
Nov 09, 2020 1.050 1.270 1.030 1.120 1,653,577 +0.07(+6.67%)
Nov 06, 2020 1.060 1.070 1.020 1.050 175,700 -0.02(-1.87%)
Nov 05, 2020 1.030 1.110 1.000 1.070 535,343 +0.04(+3.88%)
Nov 04, 2020 1.060 1.070 1.020 1.030 140,733 -0.03(-2.83%)
Nov 03, 2020 1.050 1.070 1.020 1.060 138,710 +0.03(+2.91%)
Nov 02, 2020 1.060 1.090 1.010 1.030 141,280 -0.04(-3.74%)
Oct 30, 2020 1.130 1.130 1.030 1.070 326,300 -0.06(-5.31%)
Oct 29, 2020 1.200 1.200 1.090 1.130 275,263 -0.06(-5.04%)
Oct 28, 2020 1.270 1.290 1.180 1.190 390,193 -0.12(-9.16%)
Oct 27, 2020 1.300 1.340 1.250 1.310 421,921 +0.00(+0.00%)
Oct 26, 2020 1.320 1.350 1.310 1.310 110,199 -0.02(-1.50%)
Oct 23, 2020 1.320 1.380 1.300 1.330 142,900 +0.02(+1.53%)
Oct 22, 2020 1.320 1.360 1.290 1.310 298,303 -0.03(-2.24%)
Oct 21, 2020 1.380 1.390 1.300 1.340 609,145 -0.07(-4.96%)
Oct 20, 2020 1.460 1.470 1.390 1.410 276,136 -0.04(-2.76%)
Oct 19, 2020 1.490 1.520 1.420 1.450 332,206 -0.02(-1.36%)
Oct 16, 2020 1.430 1.550 1.380 1.470 1,630,600 +0.03(+2.08%)
Oct 15, 2020 1.420 1.450 1.420 1.440 149,194 -0.02(-1.37%)
Oct 14, 2020 1.470 1.480 1.420 1.460 291,011 +0.01(+0.69%)
Oct 13, 2020 1.470 1.540 1.430 1.450 598,303 -0.02(-1.36%)
Oct 12, 2020 1.540 1.580 1.460 1.470 759,735 -0.12(-7.55%)
Oct 09, 2020 1.460 1.670 1.400 1.590 3,581,000 +0.15(+10.42%)
Oct 08, 2020 1.530 1.550 1.410 1.440 830,073 -0.03(-2.04%)
Oct 07, 2020 1.400 1.480 1.350 1.470 1,198,464 +0.08(+5.76%)
Oct 06, 2020 1.420 1.440 1.340 1.390 393,360 -0.01(-0.71%)
Oct 05, 2020 1.400 1.590 1.380 1.400 1,789,567 -0.02(-1.41%)
Oct 02, 2020 1.380 1.450 1.350 1.420 560,800 -0.01(-0.70%)
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.