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 (%)
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%)
Jul 03, 2023 0.3975 0.4050 0.3600 0.3804 305,998 -0.02(-4.90%)
Jun 30, 2023 0.4360 0.4360 0.3800 0.4000 694,868 -0.03(-7.69%)
Jun 29, 2023 0.4618 0.4690 0.4200 0.4333 737,309 -0.04(-7.81%)
Jun 28, 2023 0.4725 0.5199 0.4500 0.4700 740,161 -0.04(-7.84%)
Jun 27, 2023 0.4521 0.5690 0.4521 0.5100 2,698,870 +0.02(+4.08%)
Jun 26, 2023 0.4690 0.5250 0.4500 0.4900 2,591,686 -0.03(-6.17%)
Jun 23, 2023 0.4431 0.6666 0.3910 0.5222 68,821,104 +0.16(+45.46%)
Jun 22, 2023 0.3699 0.4300 0.3510 0.3590 1,116,591 -0.07(-16.45%)
Jun 21, 2023 0.5100 0.5400 0.4020 0.4297 2,167,046 -0.12(-21.87%)
Jun 20, 2023 0.6676 0.7955 0.5012 0.5500 12,607,095 -0.11(-16.67%)
Jun 16, 2023 0.3380 0.9600 0.3070 0.6600 94,864,120 +0.28(+75.67%)
Jun 15, 2023 0.2900 0.8999 0.2700 0.3757 92,925,088 +0.11(+41.77%)
May 08, 2023 0.2713 0.2790 0.2620 0.2650 55,249 -0.01(-5.26%)
May 05, 2023 0.2621 0.3203 0.2620 0.2797 228,204 +0.01(+5.15%)
May 04, 2023 0.2780 0.2800 0.2650 0.2660 30,354 +0.00(+0.38%)
May 03, 2023 0.2700 0.2926 0.2622 0.2650 40,577 -0.01(-2.29%)
May 02, 2023 0.2799 0.2799 0.2620 0.2712 75,546 +0.00(+0.33%)
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.