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

SCWorx Corp. - Common Stock (NQ: WORX )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2021 1.630 1.720 1.600 1.630 176,700 +0.00(+0.00%)
Apr 29, 2021 1.650 1.650 1.600 1.630 74,897 -0.02(-1.21%)
Apr 28, 2021 1.620 1.660 1.600 1.650 65,229 +0.03(+1.85%)
Apr 27, 2021 1.620 1.640 1.590 1.620 93,767 +0.01(+0.62%)
Apr 26, 2021 1.560 1.700 1.530 1.610 269,170 -0.01(-0.62%)
Apr 23, 2021 1.580 1.640 1.519 1.620 260,500 +0.03(+1.89%)
Apr 22, 2021 1.500 1.650 1.461 1.590 344,167 +0.09(+6.00%)
Apr 21, 2021 1.400 1.520 1.350 1.500 196,293 +0.09(+6.38%)
Apr 20, 2021 1.530 1.580 1.400 1.410 255,145 -0.12(-7.84%)
Apr 19, 2021 1.560 1.600 1.510 1.530 119,530 -0.06(-3.77%)
Apr 16, 2021 1.570 1.590 1.460 1.590 345,100 -0.07(-4.22%)
Apr 15, 2021 1.760 1.760 1.600 1.660 1,248,312 -0.06(-3.49%)
Apr 14, 2021 1.820 1.830 1.690 1.720 226,364 -0.13(-7.03%)
Apr 13, 2021 1.920 1.950 1.830 1.850 153,624 -0.07(-3.65%)
Apr 12, 2021 2.000 2.030 1.900 1.920 188,207 -0.05(-2.54%)
Apr 09, 2021 2.060 2.080 1.960 1.970 164,800 -0.10(-4.83%)
Apr 08, 2021 1.990 2.090 1.970 2.070 97,959 +0.06(+2.99%)
Apr 07, 2021 2.050 2.080 1.970 2.010 118,848 -0.05(-2.43%)
Apr 06, 2021 1.930 2.140 1.880 2.060 420,493 +0.09(+4.57%)
Apr 05, 2021 2.060 2.090 1.940 1.970 172,157 -0.07(-3.43%)
Apr 01, 2021 2.030 2.110 1.980 2.040 184,400 +0.06(+3.03%)
Mar 31, 2021 1.990 2.040 1.955 1.980 121,375 +0.01(+0.51%)
Mar 30, 2021 2.070 2.080 1.910 1.970 196,876 -0.06(-2.96%)
Mar 29, 2021 2.070 2.110 2.000 2.030 116,907 -0.03(-1.46%)
Mar 26, 2021 2.080 2.190 1.980 2.060 220,400 -0.01(-0.48%)
Mar 25, 2021 2.060 2.150 1.950 2.070 571,566 -0.04(-1.90%)
Mar 24, 2021 2.360 2.590 2.070 2.110 1,566,159 -0.20(-8.66%)
Mar 23, 2021 2.290 2.370 2.160 2.310 661,382 +0.04(+1.76%)
Mar 22, 2021 2.090 2.370 2.060 2.270 893,277 +0.12(+5.58%)
Mar 19, 2021 2.010 2.150 1.950 2.150 486,700 +0.12(+5.91%)
Mar 18, 2021 2.070 2.150 2.000 2.030 257,806 -0.11(-5.14%)
Mar 17, 2021 1.970 2.170 1.970 2.140 378,663 +0.03(+1.42%)
Mar 16, 2021 2.110 2.140 2.010 2.110 501,550 +0.01(+0.48%)
Mar 15, 2021 2.090 2.170 2.020 2.100 612,730 -0.01(-0.47%)
Mar 12, 2021 2.080 2.180 1.910 2.110 743,200 -0.15(-6.64%)
Mar 11, 2021 2.130 2.450 1.850 2.260 5,946,652 +0.50(+28.41%)
Mar 10, 2021 1.790 1.860 1.710 1.760 907,840 +0.04(+2.33%)
Mar 09, 2021 1.520 1.800 1.510 1.720 1,708,375 +0.27(+18.62%)
Mar 08, 2021 1.570 1.590 1.420 1.450 623,805 -0.05(-3.33%)
Mar 05, 2021 1.580 1.600 1.282 1.500 751,700 -0.04(-2.60%)
Mar 04, 2021 1.790 1.870 1.500 1.540 1,332,631 -0.23(-12.99%)
Mar 03, 2021 1.880 1.900 1.730 1.770 1,605,130 -0.08(-4.32%)
Mar 02, 2021 1.980 2.000 1.820 1.850 565,352 -0.10(-5.13%)
Mar 01, 2021 2.060 2.060 1.940 1.950 497,983 -0.05(-2.50%)
Feb 26, 2021 2.100 2.150 1.870 2.000 571,800 -0.14(-6.54%)
Feb 25, 2021 2.300 2.380 2.080 2.140 328,369 -0.19(-8.15%)
Feb 24, 2021 2.320 2.420 2.290 2.330 320,946 +0.08(+3.56%)
Feb 23, 2021 2.520 2.540 2.120 2.250 839,514 -0.36(-13.79%)
Feb 22, 2021 2.580 2.840 2.550 2.610 673,400 -0.11(-4.04%)
Feb 19, 2021 2.580 2.800 2.510 2.720 1,023,000 +0.14(+5.43%)
Feb 18, 2021 2.660 2.720 2.530 2.580 695,649 -0.15(-5.49%)
Feb 17, 2021 2.880 2.920 2.620 2.730 890,865 -0.18(-6.19%)
Feb 16, 2021 2.680 3.080 2.610 2.910 3,047,920 +0.29(+11.07%)
Feb 12, 2021 2.550 2.700 2.430 2.620 1,106,800 +0.11(+4.38%)
Feb 11, 2021 2.850 2.880 2.420 2.510 1,356,261 -0.17(-6.34%)
Feb 10, 2021 2.670 3.020 2.460 2.680 3,130,485 +0.22(+8.94%)
Feb 09, 2021 2.500 2.640 2.370 2.460 1,333,212 +0.06(+2.50%)
Feb 08, 2021 2.370 2.580 2.310 2.400 1,869,384 +0.13(+5.73%)
Feb 05, 2021 2.200 2.280 2.066 2.270 975,400 +0.08(+3.65%)
Feb 04, 2021 2.260 2.260 2.120 2.190 760,116 -0.05(-2.23%)
Feb 03, 2021 2.300 2.380 2.040 2.240 1,988,328 -0.02(-0.88%)
Feb 02, 2021 2.120 2.400 1.960 2.260 4,500,304 +0.19(+9.18%)
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.