Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.910 2.330 1.880 1.880 71,739 -0.02(-1.05%)
May 22, 2024 2.130 2.130 1.900 1.900 32,031 -0.20(-9.52%)
May 21, 2024 2.180 2.180 2.060 2.100 19,713 -0.05(-2.33%)
May 20, 2024 2.160 2.160 2.060 2.150 12,149 +0.02(+0.94%)
May 17, 2024 2.210 2.216 2.090 2.130 10,461 -0.06(-2.74%)
May 16, 2024 2.290 2.340 2.190 2.190 18,699 -0.15(-6.41%)
May 15, 2024 2.190 2.350 2.190 2.340 19,124 +0.21(+9.86%)
May 14, 2024 2.060 2.230 2.060 2.130 11,321 +0.04(+1.91%)
May 13, 2024 2.120 2.150 2.090 2.090 7,098 -0.06(-2.79%)
May 10, 2024 2.300 2.300 2.150 2.150 8,028 -0.11(-4.87%)
May 09, 2024 2.320 2.320 2.250 2.260 7,717 -0.09(-3.83%)
May 08, 2024 2.350 2.400 2.300 2.350 16,317 +0.02(+0.86%)
May 07, 2024 2.320 2.370 2.230 2.330 26,223 +0.03(+1.30%)
May 06, 2024 2.150 2.320 2.130 2.300 39,824 +0.15(+6.73%)
May 03, 2024 2.130 2.245 2.010 2.155 85,132 +0.00(+0.23%)
May 02, 2024 2.090 2.170 2.030 2.150 19,707 +0.05(+2.38%)
May 01, 2024 2.140 2.170 2.050 2.100 14,779 +0.02(+0.96%)
Apr 30, 2024 2.080 2.160 2.000 2.080 19,607 -0.08(-3.70%)
Apr 29, 2024 2.270 2.270 2.054 2.160 42,024 -0.18(-7.69%)
Apr 26, 2024 2.490 2.550 2.315 2.340 93,941 -0.42(-15.22%)
Apr 25, 2024 2.010 3.000 1.990 2.760 619,605 +0.73(+35.96%)
Apr 24, 2024 2.020 2.070 2.010 2.030 12,679 +0.02(+1.00%)
Apr 23, 2024 2.030 2.130 2.010 2.010 23,670 -0.17(-7.80%)
Apr 22, 2024 2.230 2.250 2.096 2.180 11,146 -0.01(-0.46%)
Apr 19, 2024 2.280 2.330 2.062 2.190 20,620 -0.16(-6.81%)
Apr 18, 2024 2.430 2.620 2.340 2.350 140,118 +0.03(+1.29%)
Apr 17, 2024 2.160 2.400 2.110 2.320 53,812 +0.22(+10.48%)
Apr 16, 2024 1.970 2.109 1.970 2.100 9,226 +0.05(+2.44%)
Apr 15, 2024 2.130 2.190 2.050 2.050 16,610 -0.16(-7.24%)
Apr 12, 2024 2.340 2.420 2.210 2.210 12,190 -0.19(-7.92%)
Apr 11, 2024 2.420 2.440 2.310 2.400 13,382 -0.02(-0.83%)
Apr 10, 2024 2.600 2.610 2.420 2.420 31,104 -0.13(-5.10%)
Apr 09, 2024 2.690 2.710 2.460 2.550 56,044 -0.18(-6.59%)
Apr 08, 2024 2.990 3.100 2.700 2.730 38,562 -0.25(-8.39%)
Apr 05, 2024 3.230 3.369 2.830 2.980 67,075 -0.32(-9.70%)
Apr 04, 2024 3.260 3.439 3.241 3.300 44,944 +0.00(+0.00%)
Apr 03, 2024 3.680 4.440 3.150 3.300 496,122 -0.48(-12.70%)
Apr 02, 2024 3.320 3.990 3.282 3.780 362,416 +0.42(+12.50%)
Apr 01, 2024 2.950 3.360 2.800 3.360 141,835 +0.35(+11.63%)
Mar 28, 2024 2.810 3.150 2.800 3.010 162,645 +0.09(+3.08%)
Mar 27, 2024 2.870 2.970 2.670 2.920 199,779 -0.07(-2.34%)
Mar 26, 2024 3.700 3.700 2.670 2.990 343,534 -0.40(-11.80%)
Mar 25, 2024 3.480 3.748 3.150 3.390 406,688 -0.06(-1.74%)
Mar 22, 2024 3.400 3.520 3.160 3.450 449,880 +0.19(+5.83%)
Mar 21, 2024 3.800 3.880 3.100 3.260 1,909,497 -0.63(-16.20%)
Mar 20, 2024 3.360 4.440 3.150 3.890 40,757,472 +1.05(+36.97%)
Mar 19, 2024 2.400 4.170 2.391 2.840 83,213,736 +0.96(+51.06%)
Mar 18, 2024 1.670 1.950 1.670 1.880 613,838 +0.16(+9.30%)
Mar 15, 2024 1.690 1.790 1.680 1.720 80,048 -0.06(-3.38%)
Mar 14, 2024 1.750 1.975 1.710 1.780 205,665 +0.02(+1.15%)
Mar 13, 2024 1.950 2.070 1.662 1.760 259,055 -0.29(-14.15%)
Mar 12, 2024 1.720 2.860 1.622 2.050 4,344,320 +0.17(+9.33%)
Mar 11, 2024 1.560 1.900 1.500 1.875 1,690,732 +0.26(+16.46%)
Mar 08, 2024 1.570 1.720 1.500 1.610 82,054 -0.08(-4.73%)
Mar 07, 2024 1.670 1.820 1.460 1.690 736,704 -0.06(-3.25%)
Mar 06, 2024 1.440 1.747 1.410 1.747 2,212,052 +0.28(+18.83%)
Mar 05, 2024 1.589 1.600 1.450 1.470 16,716 -0.05(-3.29%)
Mar 04, 2024 1.650 1.650 1.510 1.520 6,299 -0.03(-1.94%)
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.