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 (%)
Oct 31, 2019 3.020 3.141 2.950 2.950 7,851 -0.07(-2.32%)
Oct 30, 2019 3.320 3.320 3.020 3.020 11,409 -0.29(-8.62%)
Oct 29, 2019 3.240 3.370 3.240 3.305 9,016 +0.05(+1.38%)
Oct 28, 2019 3.260 3.500 3.250 3.260 16,104 +0.01(+0.31%)
Oct 25, 2019 3.390 3.390 3.210 3.250 3,600 -0.17(-4.97%)
Oct 24, 2019 3.160 3.420 3.120 3.420 15,457 +0.17(+5.23%)
Oct 23, 2019 3.250 3.360 3.160 3.250 5,047 +0.00(+0.00%)
Oct 22, 2019 2.990 3.250 2.990 3.250 9,302 +0.31(+10.54%)
Oct 21, 2019 3.360 3.360 2.880 2.940 32,223 -0.42(-12.50%)
Oct 18, 2019 3.090 3.360 3.090 3.360 10,300 +0.16(+5.00%)
Oct 17, 2019 2.780 3.505 2.780 3.200 32,630 +0.19(+6.31%)
Oct 16, 2019 2.540 3.150 2.540 3.010 27,875 +0.46(+18.04%)
Oct 15, 2019 2.450 2.757 2.400 2.550 32,079 +0.08(+3.24%)
Oct 14, 2019 2.200 2.573 2.200 2.470 73,178 +0.26(+11.76%)
Oct 11, 2019 2.220 2.360 2.210 2.210 14,700 -0.01(-0.45%)
Oct 10, 2019 2.260 2.350 2.210 2.220 24,227 -0.08(-3.48%)
Oct 09, 2019 2.210 2.410 2.210 2.300 20,538 +0.10(+4.55%)
Oct 08, 2019 2.280 2.280 2.200 2.200 1,182 -0.12(-5.17%)
Oct 07, 2019 2.280 2.405 2.280 2.320 6,152 +0.01(+0.43%)
Oct 04, 2019 2.300 2.540 2.260 2.310 21,500 +0.02(+0.87%)
Oct 03, 2019 2.300 2.340 2.210 2.290 20,247 +0.01(+0.44%)
Oct 02, 2019 2.460 2.460 2.150 2.280 5,790 -0.18(-7.32%)
Oct 01, 2019 2.410 2.600 2.410 2.460 14,561 +0.06(+2.50%)
Sep 30, 2019 2.810 2.810 2.290 2.400 18,630 -0.45(-15.79%)
Sep 27, 2019 2.760 2.860 2.540 2.850 7,700 +0.19(+6.94%)
Sep 26, 2019 2.870 2.870 2.665 2.665 9,888 -0.21(-7.14%)
Sep 25, 2019 2.820 3.190 2.820 2.870 12,653 +0.11(+3.99%)
Sep 24, 2019 3.220 3.230 2.720 2.760 32,861 -0.49(-15.08%)
Sep 23, 2019 3.540 3.830 3.200 3.250 26,055 -0.30(-8.45%)
Sep 20, 2019 4.000 4.070 3.550 3.550 43,800 -0.45(-11.25%)
Sep 19, 2019 3.740 4.000 3.700 4.000 25,005 +0.27(+7.24%)
Sep 18, 2019 4.020 4.070 3.730 3.730 33,861 -0.24(-6.05%)
Sep 17, 2019 4.030 4.200 3.930 3.970 24,327 -0.22(-5.25%)
Sep 16, 2019 3.970 4.210 3.500 4.190 67,539 +0.22(+5.54%)
Sep 13, 2019 4.080 4.150 3.890 3.970 121,900 -0.03(-0.75%)
Sep 12, 2019 3.600 4.030 3.530 4.000 130,415 +0.39(+10.80%)
Sep 11, 2019 3.410 3.670 3.360 3.610 26,852 +0.06(+1.69%)
Sep 10, 2019 3.490 3.620 3.325 3.550 28,062 +0.31(+9.57%)
Sep 09, 2019 3.350 3.600 3.210 3.240 23,139 -0.10(-2.99%)
Sep 06, 2019 3.380 3.470 3.300 3.340 11,900 +0.01(+0.30%)
Sep 05, 2019 3.413 3.700 3.225 3.330 58,691 -0.08(-2.35%)
Sep 04, 2019 3.140 3.500 3.130 3.410 27,907 +0.14(+4.28%)
Sep 03, 2019 3.340 3.372 3.244 3.270 4,165 -0.16(-4.66%)
Aug 30, 2019 3.105 3.430 3.105 3.430 7,400 +0.09(+2.69%)
Aug 29, 2019 3.300 3.423 3.168 3.340 8,846 -0.07(-2.05%)
Aug 28, 2019 3.390 3.420 3.250 3.410 15,959 +0.04(+1.19%)
Aug 27, 2019 3.570 3.720 3.370 3.370 19,559 -0.19(-5.47%)
Aug 26, 2019 3.530 3.600 3.301 3.565 63,116 +0.06(+1.86%)
Aug 23, 2019 3.590 3.639 3.010 3.500 157,200 -0.26(-6.91%)
Aug 22, 2019 3.380 3.880 3.160 3.760 147,324 +0.36(+10.59%)
Aug 21, 2019 3.570 3.960 3.000 3.400 265,642 -0.33(-8.85%)
Aug 20, 2019 2.340 4.390 2.100 3.730 795,436 +1.58(+73.49%)
Aug 19, 2019 2.200 2.450 2.150 2.150 61,249 +0.10(+4.88%)
Aug 16, 2019 2.180 2.370 1.900 2.050 36,000 -0.05(-2.38%)
Aug 15, 2019 2.200 2.209 2.046 2.100 13,514 -0.02(-0.94%)
Aug 14, 2019 2.450 2.450 1.916 2.120 26,574 -0.30(-12.40%)
Aug 13, 2019 2.770 3.000 2.420 2.420 76,240 -0.34(-12.32%)
Aug 12, 2019 2.710 2.997 2.705 2.760 31,702 -0.28(-9.21%)
Aug 09, 2019 3.050 3.080 2.570 3.040 17,100 -0.01(-0.33%)
Aug 08, 2019 3.170 3.170 3.010 3.050 34,771 -0.09(-2.86%)
Aug 07, 2019 3.300 3.400 3.010 3.140 13,168 -0.32(-9.25%)
Aug 06, 2019 3.430 3.550 3.400 3.460 4,109 +0.11(+3.28%)
Aug 05, 2019 3.250 3.650 3.150 3.350 7,711 +0.06(+1.82%)
Aug 02, 2019 3.460 3.500 3.140 3.290 4,000 -0.17(-4.91%)
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.