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

SCWorx Corp. - Common Stock (NQ: WORX )

1.980 +0.100 (+5.32%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2021 2.800 3.260 2.750 3.030 2,649,951 +0.16(+5.57%)
Aug 30, 2021 2.950 3.000 2.730 2.870 1,400,547 +0.01(+0.35%)
Aug 27, 2021 2.550 2.980 2.520 2.860 3,055,623 +0.32(+12.60%)
Aug 26, 2021 2.660 2.730 2.500 2.540 903,570 -0.11(-4.15%)
Aug 25, 2021 2.640 2.770 2.610 2.650 990,832 +0.01(+0.38%)
Aug 24, 2021 2.730 2.826 2.630 2.640 849,452 -0.09(-3.30%)
Aug 23, 2021 2.760 2.880 2.650 2.730 1,321,120 -0.02(-0.73%)
Aug 20, 2021 3.250 3.250 2.720 2.750 1,557,215 -0.40(-12.70%)
Aug 19, 2021 3.080 3.300 3.021 3.150 1,815,824 +0.09(+2.94%)
Aug 18, 2021 2.880 3.260 2.800 3.060 1,999,655 +0.21(+7.37%)
Aug 17, 2021 2.900 3.090 2.800 2.850 1,296,733 -0.07(-2.40%)
Aug 16, 2021 2.750 3.110 2.725 2.920 1,839,957 +0.19(+6.96%)
Aug 13, 2021 3.000 3.340 2.710 2.730 3,856,259 -0.27(-9.00%)
Aug 12, 2021 2.940 3.240 2.810 3.000 3,468,345 +0.01(+0.33%)
Aug 11, 2021 3.100 3.390 2.980 2.990 3,255,767 -0.22(-6.85%)
Aug 10, 2021 3.470 3.580 3.140 3.210 10,283,128 -0.61(-15.97%)
Aug 09, 2021 4.080 5.000 3.750 3.820 150,054,096 +0.60(+18.63%)
Aug 06, 2021 2.540 3.480 2.460 3.220 23,814,928 +0.67(+26.27%)
Aug 05, 2021 2.640 2.720 2.430 2.550 2,440,661 -0.20(-7.27%)
Aug 04, 2021 2.290 3.200 2.290 2.750 21,209,576 +0.44(+19.05%)
Aug 03, 2021 2.250 2.450 2.160 2.310 2,446,510 -0.04(-1.70%)
Aug 02, 2021 2.210 2.350 2.060 2.350 3,311,233 +0.14(+6.33%)
Jul 30, 2021 2.060 2.680 2.060 2.210 31,156,004 +0.21(+10.50%)
Jul 29, 2021 1.880 2.150 1.830 2.000 1,579,376 +0.10(+5.26%)
Jul 28, 2021 1.930 1.990 1.820 1.900 952,879 -0.06(-3.06%)
Jul 27, 2021 1.875 2.130 1.800 1.960 2,145,925 +0.13(+7.10%)
Jul 26, 2021 1.840 1.980 1.830 1.830 702,290 -0.10(-5.18%)
Jul 23, 2021 2.050 2.075 1.880 1.930 788,942 -0.17(-8.10%)
Jul 22, 2021 2.100 2.330 2.040 2.100 1,273,275 +0.00(+0.00%)
Jul 21, 2021 2.410 2.590 2.067 2.100 2,924,449 -0.38(-15.32%)
Jul 20, 2021 2.490 2.580 2.410 2.480 806,570 -0.06(-2.36%)
Jul 19, 2021 2.350 2.600 2.320 2.540 920,665 -0.13(-4.87%)
Jul 16, 2021 2.340 2.680 2.320 2.670 2,373,347 +0.26(+10.79%)
Jul 15, 2021 2.620 2.630 2.180 2.410 3,334,276 -0.28(-10.41%)
Jul 14, 2021 2.730 2.860 2.410 2.690 9,227,977 -0.49(-15.41%)
Jul 13, 2021 3.950 4.800 2.850 3.180 116,484,160 +0.52(+19.55%)
Jul 12, 2021 1.650 3.330 1.650 2.660 78,849,792 +0.99(+59.28%)
Jul 09, 2021 1.570 1.700 1.550 1.670 410,082 +0.11(+7.05%)
Jul 08, 2021 1.520 1.580 1.450 1.560 217,530 -0.04(-2.50%)
Jul 07, 2021 1.650 1.650 1.500 1.600 208,460 -0.06(-3.61%)
Jul 06, 2021 1.650 1.680 1.590 1.660 315,325 -0.01(-0.60%)
Jul 02, 2021 1.730 1.750 1.620 1.670 332,819 -0.03(-1.76%)
Jul 01, 2021 1.700 1.720 1.640 1.700 284,092 -0.04(-2.30%)
Jun 30, 2021 1.750 1.810 1.610 1.740 945,137 +0.02(+1.16%)
Jun 29, 2021 1.750 1.800 1.638 1.720 1,015,544 +0.05(+2.99%)
Jun 28, 2021 1.690 1.690 1.580 1.670 892,687 +0.04(+2.45%)
Jun 25, 2021 1.640 1.700 1.600 1.630 166,529 +0.00(+0.00%)
Jun 24, 2021 1.600 1.640 1.590 1.630 180,731 +0.02(+1.24%)
Jun 23, 2021 1.620 1.660 1.560 1.610 199,596 +0.02(+1.26%)
Jun 22, 2021 1.560 1.640 1.500 1.590 193,333 +0.03(+1.92%)
Jun 21, 2021 1.640 1.650 1.530 1.560 326,015 -0.11(-6.59%)
Jun 18, 2021 1.720 1.740 1.640 1.670 107,256 -0.03(-1.76%)
Jun 17, 2021 1.710 1.760 1.680 1.700 86,793 +0.03(+1.80%)
Jun 16, 2021 1.800 1.817 1.620 1.670 476,706 -0.15(-8.24%)
Jun 15, 2021 1.880 1.880 1.810 1.820 334,182 -0.08(-4.21%)
Jun 14, 2021 2.030 2.030 1.860 1.900 202,007 -0.11(-5.47%)
Jun 11, 2021 1.950 2.040 1.800 2.010 521,996 +0.04(+2.03%)
Jun 10, 2021 2.040 2.110 1.880 1.970 674,340 -0.25(-11.26%)
Jun 09, 2021 2.050 2.490 1.880 2.220 8,357,726 +0.42(+23.33%)
Jun 08, 2021 1.640 1.890 1.630 1.800 1,109,306 +0.15(+9.09%)
Jun 07, 2021 1.660 1.690 1.620 1.650 85,815 -0.03(-1.79%)
Jun 04, 2021 1.700 1.700 1.640 1.680 72,401 +0.01(+0.60%)
Jun 03, 2021 1.660 1.690 1.630 1.670 97,728 -0.03(-1.76%)
Jun 02, 2021 1.710 1.710 1.610 1.700 214,751 +0.13(+8.28%)
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.