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

Worksport Ltd (NQ: WKSP )

0.3750 -0.0050 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 3.570 3.770 3.490 3.510 96,807 -0.12(-3.31%)
Jul 28, 2023 3.530 3.650 3.401 3.630 194,288 +0.07(+1.97%)
Jul 27, 2023 3.780 3.980 3.500 3.560 225,015 -0.22(-5.82%)
Jul 26, 2023 4.150 4.180 3.650 3.780 351,733 -0.42(-10.00%)
Jul 25, 2023 4.237 4.330 4.010 4.200 504,629 +0.23(+5.79%)
Jul 24, 2023 3.700 4.070 3.700 3.970 537,311 +0.36(+9.97%)
Jul 21, 2023 3.440 3.745 3.380 3.610 383,466 +0.25(+7.44%)
Jul 20, 2023 3.300 3.395 3.170 3.360 175,993 +0.16(+5.00%)
Jul 19, 2023 3.050 3.300 3.049 3.200 217,802 +0.14(+4.58%)
Jul 18, 2023 3.080 3.660 3.035 3.060 705,796 -0.03(-0.97%)
Jul 17, 2023 2.890 3.128 2.850 3.090 193,374 +0.23(+8.04%)
Jul 14, 2023 3.000 3.000 2.810 2.860 167,242 -0.11(-3.70%)
Jul 13, 2023 2.750 2.970 2.710 2.970 329,444 +0.32(+12.08%)
Jul 12, 2023 2.650 2.680 2.600 2.650 57,368 +0.05(+1.92%)
Jul 11, 2023 2.570 2.645 2.570 2.600 50,325 +0.05(+1.96%)
Jul 10, 2023 2.570 2.570 2.450 2.550 87,344 -0.01(-0.39%)
Jul 07, 2023 2.510 2.630 2.510 2.560 41,128 +0.03(+1.19%)
Jul 06, 2023 2.540 2.550 2.480 2.530 49,462 -0.02(-0.59%)
Jul 05, 2023 2.630 2.630 2.540 2.545 39,512 -0.04(-1.74%)
Jul 03, 2023 2.550 2.600 2.450 2.590 61,022 +0.15(+6.15%)
Jun 30, 2023 2.470 2.480 2.380 2.440 72,042 -0.06(-2.40%)
Jun 29, 2023 2.540 2.580 2.480 2.500 24,789 -0.04(-1.57%)
Jun 28, 2023 2.510 2.550 2.470 2.540 45,426 -0.01(-0.39%)
Jun 27, 2023 2.390 2.560 2.350 2.550 169,815 +0.15(+6.25%)
Jun 26, 2023 2.430 2.440 2.360 2.400 18,071 -0.03(-1.23%)
Jun 23, 2023 2.410 2.490 2.350 2.430 36,938 +0.00(+0.00%)
Jun 22, 2023 2.540 2.560 2.400 2.430 32,735 -0.09(-3.57%)
Jun 21, 2023 2.550 2.609 2.500 2.520 33,177 -0.09(-3.45%)
Jun 20, 2023 2.690 2.690 2.400 2.610 127,445 -0.05(-1.88%)
Jun 16, 2023 2.700 2.750 2.580 2.660 122,012 +0.10(+3.91%)
Jun 15, 2023 2.600 2.640 2.540 2.560 71,228 -0.04(-1.54%)
Jun 14, 2023 2.740 2.740 2.600 2.600 55,365 +0.01(+0.39%)
Jun 13, 2023 2.690 2.850 2.570 2.590 106,475 -0.07(-2.61%)
Jun 12, 2023 2.480 2.680 2.460 2.659 130,598 +0.23(+9.44%)
Jun 09, 2023 2.620 2.620 2.400 2.430 131,634 -0.17(-6.36%)
Jun 08, 2023 2.530 2.680 2.530 2.595 34,869 +0.02(+0.58%)
Jun 07, 2023 2.700 2.700 2.580 2.580 31,865 -0.05(-1.90%)
Jun 06, 2023 2.650 2.680 2.560 2.630 59,620 +0.04(+1.54%)
Jun 05, 2023 2.640 2.720 2.560 2.590 77,728 -0.06(-2.26%)
Jun 02, 2023 2.800 2.889 2.640 2.650 50,679 -0.15(-5.36%)
Jun 01, 2023 2.850 2.920 2.750 2.800 68,776 +0.00(+0.00%)
May 31, 2023 2.970 2.990 2.760 2.800 49,025 -0.08(-2.78%)
May 30, 2023 2.900 3.000 2.840 2.880 50,332 +0.11(+3.97%)
May 26, 2023 3.160 3.170 2.670 2.770 301,785 -0.25(-8.28%)
May 25, 2023 3.190 3.410 2.940 3.020 395,266 -0.14(-4.43%)
May 24, 2023 2.870 3.160 2.824 3.160 540,045 +0.45(+16.59%)
May 23, 2023 2.480 2.825 2.480 2.710 192,793 +0.25(+10.17%)
May 22, 2023 2.480 2.540 2.390 2.460 63,015 +0.00(+0.00%)
May 19, 2023 2.440 2.546 2.440 2.460 78,521 +0.03(+1.23%)
May 18, 2023 2.520 2.527 2.380 2.430 73,503 -0.08(-3.19%)
May 17, 2023 2.250 2.560 2.250 2.510 135,100 +0.27(+12.05%)
May 16, 2023 2.340 2.340 2.200 2.240 74,899 -0.08(-3.45%)
May 15, 2023 2.460 2.570 2.230 2.320 127,603 +0.01(+0.65%)
May 12, 2023 2.710 2.710 2.268 2.305 215,066 -0.40(-14.63%)
May 11, 2023 2.540 2.790 2.480 2.700 259,318 +0.25(+10.20%)
May 10, 2023 2.250 2.490 2.200 2.450 233,811 +0.35(+16.67%)
May 09, 2023 2.170 2.220 2.100 2.100 79,157 +0.00(+0.00%)
May 08, 2023 2.100 2.150 2.020 2.100 52,123 +0.08(+3.70%)
May 05, 2023 2.010 2.150 2.000 2.025 139,710 +0.03(+1.76%)
May 04, 2023 1.760 2.050 1.755 1.990 275,288 +0.34(+20.61%)
May 03, 2023 1.630 1.680 1.610 1.650 28,547 +0.00(+0.00%)
May 02, 2023 1.750 1.770 1.602 1.650 43,603 -0.09(-5.17%)
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.