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 -0.200 (-9.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
May 02, 2022 0.9700 0.9700 0.9100 0.9313 16,605 +0.00(+0.15%)
Apr 29, 2022 0.9200 0.9700 0.9200 0.9299 20,162 -0.01(-1.07%)
Apr 28, 2022 0.9500 0.9583 0.9101 0.9400 33,449 -0.01(-1.05%)
Apr 27, 2022 0.9800 0.9800 0.9100 0.9500 63,742 +0.00(+0.00%)
Apr 26, 2022 1.030 1.030 0.9313 0.9500 131,328 -0.07(-6.86%)
Apr 25, 2022 0.9400 1.050 0.9222 1.020 196,360 +0.05(+5.15%)
Apr 22, 2022 1.000 1.020 0.9000 0.9700 322,692 -0.04(-3.96%)
Apr 21, 2022 0.9500 1.337 0.9236 1.010 1,914,927 +0.04(+4.12%)
Apr 20, 2022 0.9800 1.010 0.9500 0.9700 66,539 -0.03(-2.96%)
Apr 19, 2022 0.9410 1.030 0.9410 0.9996 191,940 +0.05(+5.42%)
Apr 18, 2022 1.040 1.040 0.9450 0.9482 446,545 -0.17(-15.34%)
Apr 14, 2022 0.9400 1.480 0.8800 1.120 7,631,146 +0.23(+25.84%)
Apr 13, 2022 0.9461 0.9461 0.8800 0.8900 48,966 -0.03(-3.31%)
Apr 12, 2022 0.9300 0.9472 0.8801 0.9205 88,326 -0.02(-2.05%)
Apr 11, 2022 0.9600 1.100 0.9371 0.9398 49,138 -0.02(-2.10%)
Apr 08, 2022 1.020 1.030 0.9500 0.9600 62,347 -0.06(-5.88%)
Apr 07, 2022 1.060 1.099 1.010 1.020 33,266 -0.03(-2.86%)
Apr 06, 2022 1.070 1.100 1.020 1.050 46,639 -0.04(-3.67%)
Apr 05, 2022 1.120 1.130 1.060 1.090 81,952 -0.04(-3.54%)
Apr 04, 2022 1.090 1.140 1.080 1.130 79,210 +0.05(+4.63%)
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.