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

SCWorx Corp. - Common Stock (NQ: WORX )

1.900 +0.020 (+1.06%)
Streaming Delayed Price Updated: 3:30 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, 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%)
Nov 01, 2021 1.710 1.890 1.710 1.770 789,415 +0.06(+3.51%)
Oct 29, 2021 1.740 1.760 1.690 1.710 160,537 +0.00(+0.00%)
Oct 28, 2021 1.770 1.805 1.710 1.710 316,371 -0.06(-3.39%)
Oct 27, 2021 1.790 1.830 1.770 1.770 145,418 -0.06(-3.28%)
Oct 26, 2021 1.870 1.830 650,271 -0.05(-2.66%)
Oct 25, 2021 1.860 1.910 1.810 1.880 305,848 +0.03(+1.62%)
Oct 22, 2021 1.930 1.830 1.850 368,364 -0.14(-7.04%)
Oct 21, 2021 1.940 2.030 1.907 1.990 528,322 +0.08(+4.19%)
Oct 20, 2021 1.920 1.955 1.870 1.910 388,543 -0.01(-0.52%)
Oct 19, 2021 1.860 1.990 1.820 1.920 1,627,950 +0.07(+3.78%)
Oct 18, 2021 1.980 2.040 1.850 1.850 562,401 -0.13(-6.57%)
Oct 15, 2021 2.000 2.060 1.980 1.980 227,411 -0.05(-2.46%)
Oct 14, 2021 2.170 2.190 1.980 2.030 869,838 -0.21(-9.38%)
Oct 13, 2021 2.010 2.280 2.010 2.240 1,718,337 +0.21(+10.34%)
Oct 12, 2021 2.010 2.050 2.000 2.030 98,384 +0.00(+0.00%)
Oct 11, 2021 2.030 2.071 2.002 2.030 111,181 -0.01(-0.49%)
Oct 08, 2021 2.030 2.110 2.020 2.040 147,234 -0.06(-2.86%)
Oct 07, 2021 1.970 2.120 1.970 2.100 447,057 +0.11(+5.53%)
Oct 06, 2021 2.020 2.046 1.920 1.990 267,308 -0.05(-2.45%)
Oct 05, 2021 2.050 2.100 2.020 2.040 147,851 +0.01(+0.49%)
Oct 04, 2021 2.170 2.171 2.010 2.030 309,481 -0.16(-7.31%)
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.