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

Worksport Ltd (NQ: WKSP )

0.4904 +0.0804 (+19.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2021 6.210 6.250 5.800 5.930 512,655 -0.33(-5.27%)
Sep 30, 2021 6.350 6.400 6.200 6.260 404,665 -0.11(-1.73%)
Sep 29, 2021 6.600 6.650 6.230 6.370 524,428 -0.21(-3.19%)
Sep 28, 2021 6.800 6.870 6.230 6.580 696,414 -0.31(-4.50%)
Sep 27, 2021 6.670 6.980 6.640 6.890 486,970 +0.28(+4.24%)
Sep 24, 2021 7.150 7.150 6.510 6.610 766,372 -0.40(-5.71%)
Sep 23, 2021 7.980 8.030 6.890 7.010 1,514,181 -0.84(-10.70%)
Sep 22, 2021 7.960 9.090 7.760 7.850 4,229,235 +0.20(+2.61%)
Sep 21, 2021 7.250 8.130 6.940 7.650 1,786,628 +0.74(+10.71%)
Sep 20, 2021 6.970 7.430 6.510 6.910 1,267,889 -0.37(-5.08%)
Sep 17, 2021 7.200 8.750 7.020 7.280 10,109,376 +0.40(+5.81%)
Sep 16, 2021 6.300 6.900 6.010 6.880 1,213,763 +0.81(+13.34%)
Sep 15, 2021 6.000 6.250 5.950 6.070 630,773 +0.19(+3.23%)
Sep 14, 2021 5.630 6.200 5.350 5.880 1,715,802 +0.22(+3.89%)
Sep 13, 2021 5.710 5.774 5.550 5.660 94,584 -0.03(-0.53%)
Sep 10, 2021 5.660 5.800 5.610 5.690 152,132 +0.07(+1.25%)
Sep 09, 2021 5.880 5.895 5.500 5.620 158,250 -0.08(-1.40%)
Sep 08, 2021 5.980 5.980 5.520 5.700 245,584 -0.08(-1.38%)
Sep 07, 2021 5.250 5.840 5.246 5.780 463,268 +0.54(+10.31%)
Sep 03, 2021 5.320 5.350 5.120 5.240 115,833 -0.02(-0.38%)
Sep 02, 2021 5.250 5.350 5.220 5.260 84,386 -0.06(-1.13%)
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.