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

SCWorx Corp. - Common Stock (NQ: WORX )

2.100 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 2.000 2.180 1.750 2.100 2,710,452 -0.02(-0.94%)
Nov 21, 2024 1.660 2.750 1.580 2.120 144,137,424 +1.14(+116.33%)
Nov 20, 2024 0.9700 0.9800 0.9300 0.9800 1,740,315 +0.02(+2.52%)
Nov 19, 2024 0.9505 0.9800 0.9100 0.9559 15,773 -0.02(-2.45%)
Nov 18, 2024 0.9000 0.9799 0.8800 0.9799 65,102 +0.08(+9.46%)
Nov 15, 2024 1.050 1.050 0.7536 0.8952 122,099 -0.17(-16.34%)
Nov 14, 2024 1.100 1.120 1.010 1.070 31,158 -0.03(-2.73%)
Nov 13, 2024 1.140 1.160 1.080 1.100 19,729 -0.03(-2.65%)
Nov 12, 2024 1.100 1.151 1.100 1.130 23,807 +0.03(+2.50%)
Nov 11, 2024 1.150 1.170 1.090 1.102 32,394 -0.07(-6.25%)
Nov 08, 2024 1.150 1.176 1.140 1.176 5,639 +0.03(+2.26%)
Nov 07, 2024 1.170 1.170 1.120 1.150 11,175 -0.02(-1.71%)
Nov 06, 2024 1.200 1.200 1.140 1.170 14,652 +0.03(+2.62%)
Nov 05, 2024 1.140 1.190 1.130 1.140 36,091 +0.00(+0.00%)
Nov 04, 2024 1.110 1.180 1.110 1.140 37,227 +0.03(+2.70%)
Nov 01, 2024 1.120 1.170 1.110 1.110 29,019 -0.01(-0.89%)
Oct 31, 2024 1.160 1.170 1.110 1.120 24,076 -0.03(-2.61%)
Oct 30, 2024 1.230 1.230 1.150 1.150 19,782 -0.03(-2.59%)
Oct 29, 2024 1.170 1.240 1.160 1.181 10,770 -0.01(-0.79%)
Oct 28, 2024 1.250 1.330 1.150 1.190 44,778 -0.04(-3.26%)
Oct 25, 2024 1.230 1.300 1.230 1.230 13,514 +0.00(+0.01%)
Oct 24, 2024 1.200 1.260 1.150 1.230 37,550 -0.05(-3.91%)
Oct 23, 2024 1.300 1.300 1.230 1.280 6,974 -0.02(-1.54%)
Oct 22, 2024 1.250 1.300 1.250 1.300 13,840 +0.07(+5.34%)
Oct 21, 2024 1.390 1.394 1.180 1.234 58,358 -0.15(-10.57%)
Oct 18, 2024 1.350 1.429 1.280 1.380 101,717 +0.03(+2.22%)
Oct 17, 2024 1.260 1.480 1.248 1.350 332,574 +0.10(+8.00%)
Oct 16, 2024 1.240 1.310 1.220 1.250 84,274 +0.04(+3.39%)
Oct 15, 2024 1.110 1.220 1.110 1.209 37,840 +0.10(+8.85%)
Oct 14, 2024 1.150 1.173 1.110 1.111 4,722 -0.04(-3.84%)
Oct 11, 2024 1.120 1.190 1.120 1.155 2,950 +0.02(+1.32%)
Oct 10, 2024 1.140 1.180 1.120 1.140 11,393 -0.01(-0.87%)
Oct 09, 2024 1.140 1.150 1.110 1.150 8,572 -0.04(-3.36%)
Oct 08, 2024 1.160 1.190 1.150 1.190 1,039 +0.02(+1.71%)
Oct 07, 2024 1.170 1.180 1.130 1.170 11,795 +0.02(+1.74%)
Oct 04, 2024 1.200 1.200 1.150 1.150 12,544 +0.03(+2.50%)
Oct 03, 2024 1.160 1.180 1.110 1.122 14,953 -0.05(-4.11%)
Oct 02, 2024 1.150 1.210 1.130 1.170 47,874 +0.01(+0.86%)
Oct 01, 2024 1.180 1.218 1.160 1.160 15,201 -0.02(-1.28%)
Sep 30, 2024 1.196 1.220 1.170 1.175 13,286 -0.01(-1.26%)
Sep 27, 2024 1.160 1.240 1.160 1.190 8,240 +0.01(+0.85%)
Sep 26, 2024 1.230 1.235 1.130 1.180 10,584 -0.01(-0.84%)
Sep 25, 2024 1.290 1.290 1.180 1.190 34,872 +0.00(+0.00%)
Sep 24, 2024 1.190 1.350 1.160 1.190 79,702 +0.00(+0.00%)
Sep 23, 2024 1.305 1.305 1.170 1.190 58,064 -0.08(-6.30%)
Sep 20, 2024 1.370 1.440 1.150 1.270 247,279 -0.10(-7.30%)
Sep 19, 2024 1.190 1.415 1.150 1.370 217,602 +0.24(+21.24%)
Sep 18, 2024 1.220 1.267 1.130 1.130 19,805 -0.10(-8.48%)
Sep 17, 2024 1.245 1.290 1.190 1.235 22,594 -0.01(-0.83%)
Sep 16, 2024 1.191 1.350 1.191 1.245 49,579 +0.06(+4.62%)
Sep 13, 2024 1.150 1.230 1.120 1.190 29,033 +0.04(+3.48%)
Sep 12, 2024 1.150 1.220 1.100 1.150 20,156 +0.01(+0.88%)
Sep 11, 2024 1.110 1.170 1.095 1.140 19,524 +0.05(+4.59%)
Sep 10, 2024 1.090 1.120 1.080 1.090 14,669 -0.01(-1.11%)
Sep 09, 2024 1.130 1.170 1.080 1.102 4,619 +0.02(+2.05%)
Sep 06, 2024 1.190 1.190 1.080 1.080 54,400 -0.14(-11.47%)
Sep 05, 2024 1.050 1.380 1.032 1.220 396,693 +0.17(+16.19%)
Sep 04, 2024 1.010 1.130 1.010 1.050 10,871 +0.04(+3.96%)
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.