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 (%)
Sep 30, 2020 1.320 1.560 1.310 1.510 3,433,908 +0.19(+14.39%)
Sep 29, 2020 1.320 1.340 1.270 1.320 242,833 +0.01(+0.76%)
Sep 28, 2020 1.270 1.360 1.260 1.310 503,392 +0.02(+1.55%)
Sep 25, 2020 1.310 1.320 1.240 1.290 461,900 -0.03(-2.27%)
Sep 24, 2020 1.370 1.420 1.270 1.320 1,060,595 -0.09(-6.38%)
Sep 23, 2020 1.550 1.630 1.390 1.410 1,936,412 -0.05(-3.42%)
Sep 22, 2020 1.430 1.470 1.360 1.460 2,456,050 +0.04(+2.82%)
Sep 21, 2020 1.440 1.480 1.410 1.420 483,028 -0.08(-5.33%)
Sep 18, 2020 1.520 1.520 1.470 1.500 249,300 -0.01(-0.66%)
Sep 17, 2020 1.530 1.530 1.450 1.510 322,396 -0.02(-1.31%)
Sep 16, 2020 1.420 1.690 1.410 1.530 2,673,178 +0.07(+4.79%)
Sep 15, 2020 1.510 1.550 1.410 1.460 637,189 -0.03(-2.01%)
Sep 14, 2020 1.530 1.550 1.430 1.490 812,127 -0.05(-3.25%)
Sep 11, 2020 1.560 1.580 1.490 1.540 365,600 +0.00(+0.00%)
Sep 10, 2020 1.650 1.670 1.530 1.540 557,502 -0.15(-8.88%)
Sep 09, 2020 1.720 1.750 1.650 1.690 1,143,064 -0.17(-9.14%)
Sep 08, 2020 1.580 2.400 1.530 1.860 22,881,170 +0.34(+22.37%)
Sep 04, 2020 1.440 1.530 1.360 1.520 1,601,200 +0.05(+3.40%)
Sep 03, 2020 1.600 1.600 1.450 1.470 400,077 -0.14(-8.70%)
Sep 02, 2020 1.600 1.650 1.550 1.610 624,399 -0.01(-0.62%)
Sep 01, 2020 1.710 1.720 1.600 1.620 510,194 -0.14(-7.95%)
Aug 31, 2020 2.030 2.040 1.720 1.760 963,333 -0.31(-14.98%)
Aug 28, 2020 2.110 2.190 1.980 2.070 865,500 -0.13(-5.91%)
Aug 27, 2020 2.000 2.220 1.870 2.200 3,513,921 +0.08(+3.77%)
Aug 26, 2020 1.960 2.730 1.960 2.120 103,255,720 +0.49(+30.06%)
Aug 25, 2020 1.410 1.650 1.360 1.630 6,669,942 +0.18(+12.41%)
Aug 24, 2020 1.460 1.690 1.360 1.450 2,167,908 -0.09(-5.84%)
Aug 21, 2020 1.700 1.713 1.500 1.540 453,300 -0.15(-8.88%)
Aug 20, 2020 1.720 1.770 1.670 1.690 329,178 -0.10(-5.59%)
Aug 19, 2020 1.770 2.150 1.600 1.790 3,471,771 +0.01(+0.56%)
Aug 18, 2020 1.970 2.020 1.740 1.780 435,035 -0.24(-11.88%)
Aug 17, 2020 2.090 2.120 2.000 2.020 351,969 -0.12(-5.61%)
Aug 14, 2020 2.210 2.300 2.100 2.140 562,700 -0.21(-8.94%)
Aug 13, 2020 2.480 2.710 2.230 2.350 2,572,759 +0.28(+13.53%)
Aug 12, 2020 2.440 2.450 2.000 2.070 1,058,823 -0.34(-14.11%)
Aug 11, 2020 2.750 2.880 2.410 2.410 907,547 -0.69(-22.26%)
Aug 10, 2020 2.630 4.020 2.270 3.100 6,212,389 -1.83(-37.12%)
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.