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

SCWorx Corp. - Common Stock (NQ: WORX )

2.130 -0.060 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 1.120 1.130 1.080 1.080 46,277 -0.04(-3.57%)
Mar 31, 2022 1.100 1.130 1.010 1.120 135,715 +0.05(+4.67%)
Mar 30, 2022 1.080 1.150 1.061 1.070 60,618 -0.01(-0.93%)
Mar 29, 2022 1.070 1.100 1.070 1.080 60,427 +0.01(+0.93%)
Mar 28, 2022 1.010 1.110 1.010 1.070 111,914 +0.09(+8.75%)
Mar 25, 2022 1.070 1.120 0.9550 0.9839 244,731 -0.14(-12.15%)
Mar 24, 2022 1.150 1.190 1.080 1.120 163,155 -0.01(-0.88%)
Mar 23, 2022 1.170 1.200 1.060 1.130 548,409 -0.02(-1.74%)
Mar 22, 2022 0.8400 1.300 0.8211 1.150 2,244,422 +0.31(+36.90%)
Mar 21, 2022 0.8200 0.8491 0.7776 0.8400 70,989 +0.03(+3.70%)
Mar 18, 2022 0.8093 0.8751 0.7900 0.8100 189,587 +0.00(+0.31%)
Mar 17, 2022 0.7400 0.8075 0.7372 0.8075 25,309 +0.05(+6.24%)
Mar 16, 2022 0.7080 0.7875 0.7080 0.7601 109,565 +0.05(+6.31%)
Mar 15, 2022 0.7102 0.8170 0.7102 0.7150 8,750 +0.02(+2.14%)
Mar 14, 2022 0.7700 0.7801 0.6856 0.7000 44,798 -0.06(-8.45%)
Mar 11, 2022 0.8240 0.8240 0.7400 0.7646 98,999 -0.06(-7.21%)
Mar 10, 2022 0.7900 0.9800 0.7600 0.8240 517,425 +0.02(+1.95%)
Mar 09, 2022 0.7700 0.8190 0.7288 0.8082 103,087 +0.06(+7.76%)
Mar 08, 2022 0.7300 0.7710 0.7100 0.7500 88,929 +0.01(+1.08%)
Mar 07, 2022 0.8200 0.8400 0.7420 0.7420 87,886 -0.12(-13.65%)
Mar 04, 2022 0.8502 0.8800 0.8000 0.8593 60,416 +0.01(+1.09%)
Mar 03, 2022 0.8700 0.8850 0.8493 0.8500 12,450 -0.03(-3.41%)
Mar 02, 2022 0.8900 0.9036 0.8500 0.8800 31,196 -0.01(-1.29%)
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.