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

Worksport Ltd (NQ: WKSP )

0.8430 -0.0354 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2022 2.350 2.589 2.350 2.440 83,260 +0.02(+0.83%)
Feb 25, 2022 2.430 2.460 2.420 2.420 108,466 +0.02(+0.83%)
Feb 24, 2022 1.930 2.490 1.930 2.400 297,827 -0.08(-3.23%)
Feb 23, 2022 2.680 2.750 2.460 2.480 151,024 -0.17(-6.42%)
Feb 22, 2022 2.710 2.799 2.600 2.650 150,584 -0.21(-7.34%)
Feb 18, 2022 2.860 0 -0.07(-2.39%)
Feb 17, 2022 3.060 3.090 2.880 2.930 241,428 +0.03(+1.03%)
Feb 16, 2022 2.640 2.920 2.600 2.900 254,009 +0.27(+10.27%)
Feb 15, 2022 2.410 2.650 2.320 2.630 197,825 +0.38(+16.89%)
Feb 14, 2022 2.240 2.350 2.200 2.250 53,536 -0.02(-0.88%)
Feb 11, 2022 2.320 2.340 2.150 2.270 77,815 -0.05(-2.16%)
Feb 10, 2022 2.390 2.500 2.280 2.320 147,421 +0.00(+0.00%)
Feb 09, 2022 2.210 2.340 2.160 2.320 147,725 +0.16(+7.41%)
Feb 08, 2022 2.130 2.170 2.070 2.160 80,451 -0.03(-1.37%)
Feb 07, 2022 2.130 2.250 2.130 2.190 45,377 +0.07(+3.30%)
Feb 04, 2022 1.990 2.190 1.990 2.120 180,575 -0.02(-0.93%)
Feb 03, 2022 2.270 2.100 2.140 100,376 -0.15(-6.55%)
Feb 02, 2022 2.400 2.419 2.250 2.290 99,270 -0.09(-3.78%)
Feb 01, 2022 2.320 2.550 2.260 2.380 406,316 +0.24(+11.21%)
Jan 31, 2022 2.080 2.140 81,805 +0.09(+4.39%)
Jan 28, 2022 2.070 2.100 2.020 2.050 78,889 -0.01(-0.49%)
Jan 27, 2022 2.260 2.280 2.040 2.060 132,017 -0.10(-4.63%)
Jan 26, 2022 2.250 2.320 2.120 2.160 126,668 -0.09(-4.00%)
Jan 25, 2022 2.220 2.270 2.130 2.250 92,988 -0.01(-0.44%)
Jan 24, 2022 2.320 2.320 2.000 2.260 330,302 -0.14(-5.83%)
Jan 21, 2022 2.500 2.550 2.317 2.400 176,350 -0.05(-2.04%)
Jan 20, 2022 2.470 2.600 2.443 2.450 115,369 +0.02(+0.82%)
Jan 19, 2022 2.480 2.480 2.400 2.430 76,089 +0.02(+0.83%)
Jan 18, 2022 2.500 2.500 2.400 2.410 80,367 -0.09(-3.60%)
Jan 14, 2022 2.500 0 -0.07(-2.72%)
Jan 13, 2022 2.510 2.600 2.470 2.570 86,416 +0.04(+1.58%)
Jan 12, 2022 2.610 2.610 2.500 2.530 64,579 -0.04(-1.56%)
Jan 11, 2022 2.540 2.630 2.480 2.570 75,742 +0.08(+3.21%)
Jan 10, 2022 2.540 2.540 2.400 2.490 151,090 -0.08(-3.11%)
Jan 07, 2022 2.570 2.640 2.500 2.570 76,903 -0.04(-1.53%)
Jan 06, 2022 2.610 2.650 2.500 2.610 76,976 -0.01(-0.38%)
Jan 05, 2022 2.790 2.790 2.550 2.620 161,868 -0.13(-4.73%)
Jan 04, 2022 2.700 2.840 2.570 2.750 221,201 +0.09(+3.38%)
Jan 03, 2022 2.530 2.750 2.468 2.660 209,793 +0.24(+9.92%)
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%)
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%)
Sep 01, 2021 5.230 5.390 5.210 5.320 155,818 +0.07(+1.33%)
Aug 31, 2021 5.150 5.250 5.100 5.250 118,819 +0.18(+3.55%)
Aug 30, 2021 5.120 5.140 5.010 5.070 119,942 -0.08(-1.55%)
Aug 27, 2021 5.140 5.200 5.070 5.150 117,325 +0.07(+1.38%)
Aug 26, 2021 5.270 5.320 5.030 5.080 145,148 -0.16(-3.05%)
Aug 25, 2021 5.410 5.410 5.150 5.240 178,094 -0.05(-0.95%)
Aug 24, 2021 5.200 5.420 5.160 5.290 310,588 +0.28(+5.59%)
Aug 23, 2021 4.990 5.050 4.905 5.010 131,197 +0.05(+1.01%)
Aug 20, 2021 4.970 5.010 4.860 4.960 105,573 -0.06(-1.20%)
Aug 19, 2021 5.000 5.030 4.910 5.020 121,597 +0.06(+1.21%)
Aug 18, 2021 5.030 5.100 4.950 4.960 92,380 -0.04(-0.80%)
Aug 17, 2021 5.090 5.150 4.880 5.000 289,482 -0.03(-0.60%)
Aug 16, 2021 5.330 5.330 5.000 5.030 153,874 -0.19(-3.64%)
Aug 13, 2021 5.090 5.340 4.940 5.220 228,683 +0.23(+4.61%)
Aug 12, 2021 5.200 5.250 4.800 4.990 415,492 -0.11(-2.16%)
Aug 11, 2021 5.180 5.350 4.940 5.100 271,071 -0.01(-0.20%)
Aug 10, 2021 5.170 5.230 4.830 5.110 481,548 -0.13(-2.48%)
Aug 09, 2021 5.440 5.450 5.100 5.240 499,992 -0.22(-4.03%)
Aug 06, 2021 4.990 6.760 4.972 5.460 4,361,645 +0.68(+14.23%)
Aug 05, 2021 4.700 4.780 4.370 4.780 760,201 +0.46(+10.65%)
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.