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

Worksport Ltd (NQ: WKSP )

0.6372 +0.0156 (+2.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2021 2.460 2.570 2.410 2.420 271,123 -0.04(-1.63%)
Dec 30, 2021 2.570 2.570 2.400 2.460 327,674 -0.05(-1.99%)
Dec 29, 2021 2.640 2.640 2.474 2.510 332,165 -0.12(-4.56%)
Dec 28, 2021 2.820 2.820 2.600 2.630 291,343 -0.19(-6.74%)
Dec 27, 2021 3.020 3.045 2.820 2.820 199,289 -0.10(-3.42%)
Dec 23, 2021 2.940 3.030 2.780 2.920 300,866 -0.02(-0.68%)
Dec 22, 2021 2.740 2.970 2.720 2.940 193,806 +0.18(+6.52%)
Dec 21, 2021 2.590 2.850 2.590 2.760 388,338 +0.26(+10.40%)
Dec 20, 2021 2.620 2.850 2.460 2.500 516,101 -0.25(-9.09%)
Dec 17, 2021 3.130 3.140 2.750 2.750 886,673 -0.44(-13.79%)
Dec 16, 2021 3.500 3.520 3.180 3.190 366,040 -0.20(-5.90%)
Dec 15, 2021 3.600 3.684 3.330 3.390 269,189 -0.17(-4.78%)
Dec 14, 2021 3.620 3.725 3.500 3.560 356,738 -0.19(-5.07%)
Dec 13, 2021 3.860 3.900 3.630 3.750 443,517 -0.17(-4.34%)
Dec 10, 2021 4.010 4.090 3.860 3.920 136,210 -0.08(-2.00%)
Dec 09, 2021 4.230 4.247 3.950 4.000 172,155 -0.24(-5.66%)
Dec 08, 2021 3.900 4.310 3.770 4.240 286,406 +0.50(+13.37%)
Dec 07, 2021 3.720 3.820 3.687 3.740 113,192 +0.05(+1.36%)
Dec 06, 2021 3.710 3.840 3.573 3.690 196,899 -0.01(-0.27%)
Dec 03, 2021 3.900 3.990 3.650 3.700 321,684 -0.13(-3.39%)
Dec 02, 2021 3.850 3.950 3.660 3.830 205,204 -0.03(-0.78%)
Dec 01, 2021 4.040 4.095 3.800 3.860 256,048 -0.15(-3.74%)
Nov 30, 2021 4.200 4.230 3.930 4.010 265,818 +0.02(+0.50%)
Nov 29, 2021 4.000 4.390 3.950 3.990 512,389 +0.13(+3.37%)
Nov 26, 2021 3.970 3.980 3.850 3.860 86,138 -0.15(-3.74%)
Nov 24, 2021 3.850 4.065 3.680 4.010 151,777 +0.16(+4.16%)
Nov 23, 2021 3.790 4.100 3.790 3.850 204,636 +0.10(+2.67%)
Nov 22, 2021 3.953 3.953 3.550 3.750 233,426 -0.05(-1.32%)
Nov 19, 2021 4.090 4.090 3.780 3.800 216,702 -0.20(-5.00%)
Nov 18, 2021 4.250 4.050 3.970 4.000 334,243 -0.21(-4.99%)
Nov 17, 2021 4.660 4.660 4.130 4.210 437,254 -0.43(-9.27%)
Nov 16, 2021 4.710 4.750 4.520 4.640 213,284 +0.08(+1.75%)
Nov 15, 2021 5.090 5.180 4.320 4.560 583,298 -0.55(-10.76%)
Nov 12, 2021 5.130 5.180 5.080 5.110 100,056 +0.04(+0.79%)
Nov 11, 2021 5.160 5.210 5.070 5.070 181,083 -0.05(-0.98%)
Nov 10, 2021 5.210 5.120 184,261 -0.11(-2.10%)
Nov 09, 2021 5.460 5.490 5.195 5.230 115,574 -0.27(-4.91%)
Nov 08, 2021 5.230 5.550 5.190 5.500 226,901 +0.32(+6.18%)
Nov 05, 2021 5.270 5.350 5.140 5.180 130,560 -0.10(-1.89%)
Nov 04, 2021 5.240 5.300 5.120 5.280 142,014 +0.04(+0.76%)
Nov 03, 2021 5.220 5.370 5.180 5.240 76,346 +0.00(+0.00%)
Nov 02, 2021 5.400 5.420 5.150 5.240 138,682 -0.20(-3.68%)
Nov 01, 2021 5.200 5.460 5.200 5.440 135,394 +0.24(+4.62%)
Oct 29, 2021 5.090 5.230 5.050 5.200 95,455 +0.17(+3.38%)
Oct 28, 2021 5.070 5.280 5.020 5.030 182,704 -0.02(-0.40%)
Oct 27, 2021 5.450 5.450 5.000 5.050 365,825 -0.34(-6.31%)
Oct 26, 2021 5.520 5.390 175,868 -0.15(-2.71%)
Oct 25, 2021 5.750 5.750 5.480 5.540 207,773 -0.14(-2.46%)
Oct 22, 2021 5.650 5.750 5.490 5.680 175,305 -0.04(-0.70%)
Oct 21, 2021 5.920 5.940 5.630 5.720 216,274 -0.17(-2.89%)
Oct 20, 2021 5.930 5.990 5.830 5.890 87,539 -0.04(-0.67%)
Oct 19, 2021 5.910 6.100 5.886 5.930 184,417 -0.01(-0.17%)
Oct 18, 2021 5.930 5.980 5.817 5.940 105,937 +0.01(+0.17%)
Oct 15, 2021 5.990 6.000 5.760 5.930 145,998 +0.07(+1.19%)
Oct 14, 2021 5.970 6.040 5.770 5.860 149,979 -0.06(-1.01%)
Oct 13, 2021 6.190 6.210 5.750 5.920 379,568 -0.04(-0.67%)
Oct 12, 2021 5.400 6.020 5.360 5.960 347,177 +0.53(+9.76%)
Oct 11, 2021 5.410 5.550 5.380 5.430 110,200 -0.04(-0.73%)
Oct 08, 2021 5.630 5.690 5.410 5.470 232,824 -0.07(-1.26%)
Oct 07, 2021 5.510 5.780 5.450 5.540 342,048 +0.06(+1.09%)
Oct 06, 2021 5.550 5.690 5.400 5.480 225,536 -0.21(-3.69%)
Oct 05, 2021 5.600 5.980 5.550 5.690 266,728 +0.29(+5.37%)
Oct 04, 2021 5.950 5.980 5.250 5.400 806,743 -0.53(-8.94%)
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.