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 UNCHANGED
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 (%)
Sep 29, 2023 0.2040 0.2105 0.1950 0.2006 289,258 -0.00(-0.35%)
Sep 28, 2023 0.1964 0.2248 0.1961 0.2013 404,265 +0.00(+0.65%)
Sep 27, 2023 0.1974 0.2068 0.1970 0.2000 237,753 +0.00(+0.76%)
Sep 26, 2023 0.1960 0.2068 0.1901 0.1985 271,452 +0.00(+1.28%)
Sep 25, 2023 0.2000 0.2050 0.1921 0.1960 793,666 -0.01(-5.31%)
Sep 22, 2023 0.2100 0.2300 0.2010 0.2070 716,304 -0.02(-6.76%)
Sep 21, 2023 0.2115 0.2295 0.2066 0.2220 510,621 -0.01(-4.48%)
Sep 20, 2023 0.2100 0.2374 0.2120 0.2324 1,091,589 +0.01(+3.29%)
Sep 19, 2023 0.2266 0.2300 0.2000 0.2250 4,186,237 -0.04(-13.96%)
Sep 18, 2023 0.3130 0.4200 0.2269 0.2615 118,562,704 +0.07(+38.29%)
Sep 15, 2023 0.1823 0.1960 0.1820 0.1891 1,834,299 +0.00(+0.59%)
Sep 14, 2023 0.1850 0.1939 0.1821 0.1880 71,074 -0.00(-0.95%)
Sep 13, 2023 0.1997 0.1997 0.1850 0.1898 46,344 +0.00(+2.54%)
Sep 12, 2023 0.1939 0.1998 0.1850 0.1851 110,678 -0.00(-1.65%)
Sep 11, 2023 0.1800 0.1991 0.1800 0.1882 138,531 +0.01(+3.01%)
Sep 08, 2023 0.1925 0.1925 0.1800 0.1827 114,536 -0.00(-1.77%)
Sep 07, 2023 0.1910 0.2039 0.1850 0.1860 198,284 -0.00(-2.11%)
Sep 06, 2023 0.1820 0.2080 0.1820 0.1900 312,122 +0.00(+2.15%)
Sep 05, 2023 0.2022 0.2215 0.1860 0.1860 511,280 -0.03(-15.45%)
Sep 01, 2023 0.1901 0.2670 0.1850 0.2200 3,293,998 +0.04(+21.55%)
Aug 31, 2023 0.2050 0.2050 0.1808 0.1810 213,501 -0.02(-10.66%)
Aug 30, 2023 0.1999 0.2077 0.1971 0.2026 206,836 +0.01(+3.63%)
Aug 29, 2023 0.1930 0.2109 0.1901 0.1955 558,872 -0.00(-2.01%)
Aug 28, 2023 0.2140 0.2189 0.1901 0.1995 167,323 -0.00(-1.53%)
Aug 25, 2023 0.2300 0.2324 0.2026 0.2026 504,845 -0.03(-11.53%)
Aug 24, 2023 0.2280 0.2399 0.2200 0.2290 288,425 +0.00(+0.44%)
Aug 23, 2023 0.2450 0.2450 0.2150 0.2280 578,779 -0.00(-0.96%)
Aug 22, 2023 0.2421 0.2550 0.2150 0.2302 894,033 -0.01(-4.92%)
Aug 21, 2023 0.2510 0.2598 0.2302 0.2421 329,363 -0.01(-3.55%)
Aug 18, 2023 0.2574 0.2628 0.2401 0.2510 64,632 -0.01(-4.49%)
Aug 17, 2023 0.2500 0.2629 0.2301 0.2628 272,542 +0.01(+3.06%)
Aug 16, 2023 0.2610 0.2677 0.2550 0.2550 193,041 +0.00(+0.51%)
Aug 15, 2023 0.2610 0.2690 0.2536 0.2537 171,784 -0.02(-6.04%)
Aug 14, 2023 0.2640 0.2800 0.2600 0.2700 189,911 -0.00(-1.21%)
Aug 11, 2023 0.2717 0.2750 0.2635 0.2733 141,979 +0.00(+0.11%)
Aug 10, 2023 0.2610 0.2850 0.2601 0.2730 225,175 +0.00(+1.56%)
Aug 09, 2023 0.2641 0.2754 0.2611 0.2688 59,341 -0.00(-0.48%)
Aug 08, 2023 0.2750 0.2780 0.2600 0.2701 184,256 +0.00(+0.04%)
Aug 07, 2023 0.2700 0.2790 0.2601 0.2700 224,615 -0.01(-3.23%)
Aug 04, 2023 0.2700 0.2799 0.2690 0.2790 149,600 +0.01(+4.69%)
Aug 03, 2023 0.2672 0.2699 0.2550 0.2665 297,136 -0.00(-0.56%)
Aug 02, 2023 0.2860 0.2860 0.2675 0.2680 312,339 -0.00(-1.25%)
Aug 01, 2023 0.2900 0.2998 0.2710 0.2714 445,560 -0.02(-7.18%)
Jul 31, 2023 0.2990 0.2990 0.2870 0.2924 371,989 -0.00(-0.54%)
Jul 28, 2023 0.2790 0.2950 0.2711 0.2940 999,448 +0.01(+5.38%)
Jul 27, 2023 0.3100 0.3362 0.2660 0.2790 2,234,008 -0.05(-15.66%)
Jul 26, 2023 0.2500 0.4550 0.2500 0.3308 38,676,372 +0.08(+33.12%)
Jul 25, 2023 0.2460 0.2503 0.2340 0.2485 207,372 +0.01(+3.46%)
Jul 24, 2023 0.2502 0.2560 0.2300 0.2402 212,805 -0.01(-5.80%)
Jul 21, 2023 0.2540 0.2625 0.2364 0.2550 348,934 -0.00(-1.51%)
Jul 20, 2023 0.2520 0.2630 0.2400 0.2589 256,851 +0.00(+1.73%)
Jul 19, 2023 0.2610 0.2770 0.2545 0.2545 210,341 -0.01(-4.18%)
Jul 18, 2023 0.2910 0.2910 0.2610 0.2656 279,586 -0.02(-6.87%)
Jul 17, 2023 0.2890 0.2930 0.2750 0.2852 316,489 +0.01(+3.33%)
Jul 14, 2023 0.3021 0.3099 0.2130 0.2760 861,579 -0.03(-10.13%)
Jul 13, 2023 0.3200 0.3200 0.3002 0.3071 695,205 -0.00(-0.61%)
Jul 12, 2023 0.3300 0.3300 0.3000 0.3090 403,533 -0.00(-0.32%)
Jul 11, 2023 0.3219 0.3275 0.3050 0.3100 416,007 -0.01(-3.70%)
Jul 10, 2023 0.3400 0.3447 0.3100 0.3219 1,503,573 -0.03(-7.77%)
Jul 07, 2023 0.3100 0.4600 0.3051 0.3490 18,373,468 +0.06(+18.91%)
Jul 06, 2023 0.3400 0.3480 0.2900 0.2935 922,841 -0.05(-14.63%)
Jul 05, 2023 0.3700 0.3745 0.3340 0.3438 915,633 -0.04(-9.62%)
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.