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 (%)
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%)
Feb 01, 2021 2.060 2.290 1.890 2.070 3,132,237 +0.04(+1.97%)
Jan 29, 2021 1.710 2.170 1.710 2.030 6,579,300 +0.34(+20.12%)
Jan 28, 2021 1.800 1.802 1.640 1.690 615,444 -0.03(-1.74%)
Jan 27, 2021 1.810 1.860 1.710 1.720 791,549 -0.11(-6.01%)
Jan 26, 2021 1.850 1.950 1.800 1.830 1,253,537 +0.03(+1.67%)
Jan 25, 2021 1.870 1.940 1.690 1.800 1,027,013 -0.08(-4.26%)
Jan 22, 2021 1.900 1.930 1.810 1.880 1,159,500 -0.08(-4.08%)
Jan 21, 2021 1.760 2.010 1.730 1.960 2,758,367 +0.22(+12.64%)
Jan 20, 2021 1.740 1.790 1.700 1.740 452,123 +0.01(+0.58%)
Jan 19, 2021 1.750 1.770 1.620 1.730 557,278 +0.01(+0.58%)
Jan 15, 2021 1.730 1.780 1.700 1.720 416,400 -0.07(-3.91%)
Jan 14, 2021 1.810 1.810 1.730 1.790 551,796 +0.00(+0.00%)
Jan 13, 2021 1.720 1.910 1.670 1.790 2,153,318 +0.05(+2.87%)
Jan 12, 2021 1.810 1.860 1.710 1.740 1,045,741 -0.14(-7.45%)
Jan 11, 2021 1.800 1.920 1.770 1.880 2,576,453 -0.07(-3.59%)
Jan 08, 2021 2.260 2.270 1.780 1.950 16,893,900 +0.37(+23.42%)
Jan 07, 2021 1.500 1.620 1.470 1.580 6,570,836 +0.14(+9.72%)
Jan 06, 2021 1.480 1.540 1.434 1.440 460,620 -0.08(-5.26%)
Jan 05, 2021 1.450 1.570 1.400 1.520 840,045 +0.06(+4.11%)
Jan 04, 2021 1.360 1.530 1.310 1.460 1,117,489 +0.11(+8.14%)
Dec 31, 2020 1.350 1.350 1.350 1,826,964 -0.16(-10.59%)
Dec 30, 2020 1.310 1.530 1.270 1.510 1,826,964 +0.21(+16.15%)
Dec 29, 2020 1.400 1.410 1.300 1.300 435,590 -0.10(-7.14%)
Dec 28, 2020 1.520 1.540 1.400 1.400 429,451 -0.12(-7.89%)
Dec 24, 2020 1.510 1.540 1.500 1.520 158,200 -0.02(-1.30%)
Dec 23, 2020 1.570 1.590 1.530 1.540 246,393 +0.00(+0.00%)
Dec 22, 2020 1.540 1.570 1.520 1.540 190,144 +0.00(+0.00%)
Dec 21, 2020 1.550 1.570 1.510 1.540 281,368 -0.04(-2.53%)
Dec 18, 2020 1.610 1.650 1.570 1.580 195,600 -0.01(-0.63%)
Dec 17, 2020 1.570 1.640 1.560 1.590 209,372 +0.01(+0.63%)
Dec 16, 2020 1.540 1.620 1.510 1.580 291,480 +0.02(+1.28%)
Dec 15, 2020 1.550 1.570 1.510 1.560 145,128 +0.03(+1.96%)
Dec 14, 2020 1.600 1.620 1.520 1.530 228,459 -0.07(-4.38%)
Dec 11, 2020 1.680 1.680 1.600 1.600 245,500 -0.09(-5.33%)
Dec 10, 2020 1.650 1.700 1.630 1.690 325,903 +0.08(+4.97%)
Dec 09, 2020 1.640 1.770 1.560 1.610 962,003 -0.04(-2.42%)
Dec 08, 2020 1.680 1.690 1.610 1.650 311,349 -0.05(-2.94%)
Dec 07, 2020 1.730 1.780 1.670 1.700 336,419 -0.05(-2.86%)
Dec 04, 2020 1.880 1.880 1.750 1.750 560,300 -0.15(-7.89%)
Dec 03, 2020 1.770 1.930 1.720 1.900 807,260 +0.07(+3.83%)
Dec 02, 2020 1.600 1.960 1.600 1.830 1,499,945 +0.13(+7.65%)
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.