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

Sarcos Technologies and Robotics Corp WT (NQ: STRCW )

0.0500 UNCHANGED
Last Price Updated: 3:55 PM EDT, Apr 5, 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, 2022 0.1683 0 +0.02(+9.78%)
Oct 28, 2022 0.1400 0.1583 0.1400 0.1533 13,343 +0.01(+5.87%)
Oct 27, 2022 0.1448 0.1448 0.1448 0.1448 518 -0.01(-3.53%)
Oct 26, 2022 0.1501 0.1501 0.1445 0.1501 4,000 +0.00(+0.07%)
Oct 25, 2022 0.1500 0.1500 0.1500 0.1500 447 -0.00(-0.07%)
Oct 24, 2022 0.1600 0.1600 0.1500 0.1501 10,338 -0.03(-17.16%)
Oct 21, 2022 0.2180 0.2200 0.1812 0.1812 1,302 +0.03(+20.80%)
Oct 20, 2022 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Oct 19, 2022 0.1650 0.1650 0.1600 0.1600 156,903 +0.01(+6.67%)
Oct 18, 2022 0.1800 0.1800 0.1500 0.1500 449,308 -0.03(-16.67%)
Oct 17, 2022 0.2000 0.2000 0.1800 0.1800 167,850 -0.02(-10.00%)
Oct 13, 2022 0.2000 0 -0.02(-9.30%)
Oct 12, 2022 0.2205 0.2205 0.2205 0.2205 100 +0.03(+15.45%)
Oct 10, 2022 0.1910 28 -0.08(-29.31%)
Oct 07, 2022 0.2300 0.3000 0.2300 0.2702 51,771 -0.01(-3.50%)
Oct 06, 2022 0.2800 0.2800 0.2800 0.2800 102 +0.06(+27.21%)
Oct 05, 2022 0.1800 0.2301 0.1800 0.2201 2,500 -0.02(-7.91%)
Oct 03, 2022 0.2390 0 -0.01(-4.40%)
Sep 30, 2022 0.3420 0.3420 0.2500 0.2500 11,559 -0.00(-0.04%)
Sep 29, 2022 0.2800 0.2800 0.2501 0.2501 382,443 -0.04(-13.70%)
Sep 27, 2022 0.2898 0 +0.05(+20.75%)
Sep 26, 2022 0.2500 0.2500 0.2400 0.2400 5,312 -0.01(-4.00%)
Sep 22, 2022 0.2500 8 -0.03(-12.03%)
Sep 21, 2022 0.2900 0.2900 0.2834 0.2842 4,799 -0.02(-5.27%)
Sep 20, 2022 0.3200 0.3200 0.3000 0.3000 3,996 -0.03(-9.09%)
Sep 19, 2022 0.3300 0.3301 0.3300 0.3300 50,510 -0.01(-2.86%)
Sep 15, 2022 0.3397 0 -0.04(-10.61%)
Sep 14, 2022 0.4023 0.4572 0.3800 0.3800 13,872 -0.08(-17.39%)
Sep 12, 2022 0.4600 51 -0.05(-10.52%)
Sep 08, 2022 0.5141 0 -0.05(-8.18%)
Sep 07, 2022 0.5599 0.5599 0.5599 0.5599 1,156 +0.09(+18.80%)
Sep 06, 2022 0.3800 0.4787 0.3800 0.4713 6,057 +0.09(+24.03%)
Sep 02, 2022 0.3800 0.3800 0.3800 0.3800 101 +0.01(+2.70%)
Aug 31, 2022 0.3700 0 +0.01(+2.75%)
Aug 30, 2022 0.3604 0.3604 0.3601 0.3601 519,400 -0.01(-2.68%)
Aug 29, 2022 0.3743 0.3743 0.3700 0.3700 900 -0.03(-7.45%)
Aug 26, 2022 0.3860 0.4000 0.3781 0.3998 3,982 +0.04(+11.06%)
Aug 25, 2022 0.3870 0.3870 0.3600 0.3600 40,301 -0.02(-5.26%)
Aug 23, 2022 0.3800 0 -0.04(-9.52%)
Aug 22, 2022 0.4200 0.4200 0.4184 0.4200 46,965 +0.00(+0.00%)
Aug 19, 2022 0.4300 0.4300 0.4200 0.4200 35,915 -0.00(-0.02%)
Aug 17, 2022 0.4201 0 -0.03(-6.64%)
Aug 16, 2022 0.4700 0.5500 0.4200 0.4500 24,072 +0.01(+3.28%)
Aug 15, 2022 0.4698 0.6250 0.4200 0.4357 18,986 -0.00(-1.00%)
Aug 12, 2022 0.3901 0.4700 0.3901 0.4401 2,269 +0.03(+7.29%)
Aug 11, 2022 0.4797 0.4797 0.4102 0.4102 2,211 -0.07(-14.54%)
Aug 10, 2022 0.4999 0.5748 0.3999 0.4800 10,646 +0.08(+19.49%)
Aug 09, 2022 0.4701 0.5859 0.3921 0.4017 10,530 -0.02(-4.38%)
Aug 08, 2022 0.4486 0.4487 0.4001 0.4201 3,592 +0.00(+0.07%)
Aug 05, 2022 0.3900 0.4198 0.3900 0.4198 4,704 +0.03(+7.64%)
Aug 04, 2022 0.4142 0.4142 0.3900 0.3900 1,444 -0.02(-5.84%)
Aug 03, 2022 0.4142 0.4142 0.4142 0.4142 234 +0.01(+2.32%)
Aug 02, 2022 0.4549 0.4549 0.4048 0.4048 1,071 -0.02(-3.62%)
Aug 01, 2022 0.4200 0.4599 0.4200 0.4200 938 -0.08(-16.00%)
Jul 29, 2022 0.4100 0.5000 0.4100 0.5000 7,539 +0.10(+23.70%)
Jul 28, 2022 0.4042 0.4042 0.4042 0.4042 336 +0.01(+3.46%)
Jul 27, 2022 0.3900 0.3908 0.3900 0.3907 12,983 +0.00(+0.18%)
Jul 26, 2022 0.3901 0.3901 0.3900 0.3900 3,297 -0.01(-2.50%)
Jul 25, 2022 0.4090 0.4670 0.3801 0.4000 61,123 -0.03(-6.98%)
Jul 22, 2022 0.4200 0.4300 0.4101 0.4300 27,190 +0.02(+4.85%)
Jul 21, 2022 0.4300 0.4510 0.4100 0.4101 58,115 +0.00(+0.02%)
Jul 20, 2022 0.3900 0.4305 0.3900 0.4100 34,300 +0.03(+6.69%)
Jul 19, 2022 0.3500 0.4797 0.3500 0.3843 3,257 +0.00(+0.10%)
Jul 18, 2022 0.4304 0.4827 0.3675 0.3839 110,875 -0.06(-13.61%)
Jul 15, 2022 0.5545 0.5545 0.4203 0.4444 4,291 -0.20(-30.56%)
Jul 14, 2022 0.5411 0.6400 0.5411 0.6400 1,293 -0.03(-4.46%)
Jul 13, 2022 0.4200 0.6699 0.4200 0.6699 369 +0.15(+27.89%)
Jul 12, 2022 0.4000 0.5238 0.4000 0.5238 15,246 +0.05(+11.28%)
Jul 11, 2022 0.4300 0.5799 0.4300 0.4707 42,277 -0.03(-5.86%)
Jul 08, 2022 0.4100 0.5005 0.4100 0.5000 25,767 +0.05(+11.11%)
Jul 07, 2022 0.4620 0.4620 0.4500 0.4500 20,525 -0.05(-9.13%)
Jul 05, 2022 0.4952 125 -0.01(-2.29%)
Jul 01, 2022 0.4400 0.5068 0.4300 0.5068 5,567 +0.04(+7.83%)
Jun 29, 2022 0.4700 75 -0.03(-6.00%)
Jun 28, 2022 0.5000 0.5000 0.5000 0.5000 1,035 +0.09(+20.77%)
Jun 22, 2022 0.4140 43 +0.01(+3.50%)
Jun 21, 2022 0.4001 0.4450 0.4000 0.4000 34,495 -0.00(-0.15%)
Jun 17, 2022 0.4700 0.5200 0.4000 0.4006 26,442 -0.03(-6.84%)
Jun 16, 2022 0.6313 0.6609 0.4160 0.4300 26,964 -0.03(-6.70%)
Jun 15, 2022 0.4447 0.4609 0.4300 0.4609 31,785 +0.03(+7.19%)
Jun 14, 2022 0.4029 0.6699 0.4000 0.4300 22,658 -0.07(-13.88%)
Jun 13, 2022 0.5000 0.5000 0.4740 0.4993 12,911 +0.03(+5.34%)
Jun 10, 2022 0.4500 0.5149 0.4200 0.4740 3,689 -0.03(-5.48%)
Jun 09, 2022 0.5300 0.5399 0.5000 0.5015 19,745 -0.04(-7.13%)
Jun 08, 2022 0.5950 0.5950 0.5299 0.5400 26,617 -0.07(-11.48%)
Jun 07, 2022 0.8084 0.8084 0.5986 0.6100 18,406 -0.14(-18.60%)
Jun 06, 2022 0.7200 0.7494 0.7000 0.7494 20,715 +0.03(+3.64%)
Jun 03, 2022 0.6510 0.7231 0.5800 0.7231 2,908 -0.02(-2.16%)
Jun 02, 2022 0.6251 0.7391 0.6251 0.7391 15,469 +0.05(+7.87%)
May 31, 2022 0.6852 25 +0.00(+0.37%)
May 27, 2022 0.7001 0.7001 0.6246 0.6827 2,801 +0.00(+0.37%)
May 26, 2022 0.6675 0.7121 0.6013 0.6802 3,122 +0.04(+6.30%)
May 25, 2022 0.6489 0.6903 0.6000 0.6399 14,541 +0.07(+12.26%)
May 24, 2022 0.6663 0.6663 0.5700 0.5700 14,201 -0.02(-3.39%)
May 23, 2022 0.6586 0.6586 0.5900 0.5900 5,595 +0.04(+6.67%)
May 20, 2022 0.4860 0.6000 0.4860 0.5531 3,099 -0.03(-5.27%)
May 19, 2022 0.5639 0.6899 0.5575 0.5839 126,872 +0.05(+10.17%)
May 18, 2022 0.5909 0.5909 0.5300 0.5300 33,150 +0.01(+2.87%)
May 17, 2022 0.6235 0.6235 0.4824 0.5152 25,318 -0.01(-2.81%)
May 16, 2022 0.5500 0.5903 0.5181 0.5301 68,591 +0.03(+6.02%)
May 13, 2022 0.5299 0.5817 0.4657 0.5000 41,064 +0.07(+16.28%)
May 12, 2022 0.4401 0.4402 0.4000 0.4300 72,896 -0.05(-10.42%)
May 11, 2022 0.5026 0.5026 0.4500 0.4800 523,777 +0.04(+8.97%)
May 10, 2022 0.6000 0.6000 0.4405 0.4405 14,494 -0.16(-26.58%)
May 09, 2022 0.6100 0.6900 0.6000 0.6000 5,104 -0.10(-14.29%)
May 06, 2022 0.7000 0.7000 0.7000 0.7000 1,100 +0.00(+0.01%)
May 05, 2022 0.6999 0.6999 0.6999 0.6999 913 -0.01(-1.42%)
May 04, 2022 0.7101 0.7101 0.7058 0.7100 6,328 -0.05(-6.59%)
May 03, 2022 0.7501 0.7601 0.7501 0.7601 386 -0.01(-1.16%)
May 02, 2022 0.7500 0.7738 0.7500 0.7690 13,496 +0.02(+2.53%)
Apr 29, 2022 0.7501 0.7681 0.7500 0.7500 6,511 -0.01(-1.85%)
Apr 28, 2022 0.8300 0.8300 0.7641 0.7641 23,501 +0.01(+1.88%)
Apr 27, 2022 0.8601 0.8601 0.7500 0.7500 17,803 -0.12(-13.82%)
Apr 26, 2022 0.7700 0.8703 0.7700 0.8703 2,290 -0.07(-7.23%)
Apr 25, 2022 0.9751 0.9751 0.8231 0.9381 21,953 +0.14(+17.25%)
Apr 22, 2022 0.8001 0.8001 0.8001 0.8001 1,000 +0.01(+1.15%)
Apr 21, 2022 0.7999 0.8000 0.7910 0.7910 1,101 +0.07(+9.01%)
Apr 18, 2022 0.7256 1 +0.03(+3.66%)
Apr 14, 2022 0.7000 0.7100 0.7000 0.7000 6,099 +0.01(+2.19%)
Apr 13, 2022 0.7900 0.7998 0.6850 0.6850 3,768 -0.11(-14.38%)
Apr 12, 2022 0.8000 0.8001 0.8000 0.8000 6,293 +0.02(+2.83%)
Apr 11, 2022 0.8500 0.8500 0.7780 0.7780 12,046 -0.11(-12.58%)
Apr 08, 2022 0.9401 0.9401 0.8890 0.8900 22,404 -0.05(-5.63%)
Apr 07, 2022 0.9974 1.010 0.9431 0.9431 2,309 -0.19(-16.54%)
Apr 06, 2022 1.106 1.130 1.106 1.130 1,358 -0.05(-4.24%)
Apr 05, 2022 1.170 1.180 1.140 1.180 23,079 +0.03(+2.61%)
Apr 04, 2022 0.8802 1.170 0.8802 1.150 13,852 +0.08(+7.48%)
Apr 01, 2022 1.060 1.100 1.060 1.070 33,176 -0.01(-0.93%)
Mar 31, 2022 1.000 1.180 1.000 1.080 111,650 +0.08(+8.14%)
Mar 30, 2022 0.9699 1.130 0.9524 0.9987 156,762 +0.07(+7.51%)
Mar 29, 2022 0.9289 0.9289 0.9289 0.9289 1,001 +0.05(+5.56%)
Mar 28, 2022 1.050 1.050 0.8004 0.8800 85,416 -0.15(-14.56%)
Mar 25, 2022 1.150 1.150 1.015 1.030 51,884 +0.00(+0.00%)
Mar 24, 2022 1.160 1.170 1.030 1.030 17,598 -0.13(-11.21%)
Mar 23, 2022 1.200 1.200 1.160 1.160 8,458 -0.04(-3.41%)
Mar 22, 2022 1.220 1.240 1.200 1.201 4,794 +0.07(+5.81%)
Mar 21, 2022 1.000 1.150 1.000 1.135 43,467 +0.15(+14.65%)
Mar 18, 2022 0.9455 1.010 0.9455 0.9900 4,492 +0.04(+4.70%)
Mar 17, 2022 0.8501 0.9456 0.8501 0.9456 10,916 +0.10(+11.25%)
Mar 16, 2022 0.8500 0.8500 0.8000 0.8500 7,834 +0.05(+6.25%)
Mar 15, 2022 0.8799 0.8799 0.7600 0.8000 9,813 -0.10(-11.11%)
Mar 14, 2022 0.8200 1.010 0.8100 0.9000 12,073 +0.09(+11.11%)
Mar 11, 2022 0.8550 0.8550 0.8100 0.8100 615 -0.06(-6.90%)
Mar 08, 2022 0.8700 0 +0.07(+9.06%)
Mar 07, 2022 0.7701 0.7977 0.7600 0.7977 1,579 -0.05(-6.14%)
Mar 04, 2022 0.8205 0.8499 0.7803 0.8499 4,267 -0.05(-5.57%)
Mar 02, 2022 0.9000 50 +0.01(+0.70%)
Mar 01, 2022 0.8999 0.9299 0.8801 0.8937 9,890 +0.06(+7.64%)
Feb 28, 2022 0.8200 0.8933 0.8200 0.8303 9,086 +0.00(+0.30%)
Feb 25, 2022 0.7090 0.8278 0.7550 0.8278 86,391 +0.13(+18.58%)
Feb 24, 2022 0.7500 0.7649 0.6156 0.6981 337,379 -0.05(-7.13%)
Feb 23, 2022 0.8500 0.8500 0.7424 0.7517 31,869 -0.07(-8.33%)
Feb 22, 2022 0.7930 0.8700 0.7930 0.8200 4,820 +0.05(+6.48%)
Feb 18, 2022 0.7701 0 -0.04(-4.93%)
Feb 17, 2022 0.8000 0.8247 0.8000 0.8100 3,316 -0.01(-1.22%)
Feb 16, 2022 0.8200 0.8550 0.8199 0.8200 171,315 -0.01(-1.22%)
Feb 15, 2022 0.9100 0.9863 0.8000 0.8301 53,926 +0.03(+3.75%)
Feb 14, 2022 0.9500 0.9500 0.8001 0.8001 19,266 -0.11(-12.09%)
Feb 11, 2022 0.9601 1.040 0.9101 0.9101 52,402 -0.05(-5.20%)
Feb 10, 2022 1.000 1.080 0.9499 0.9600 90,845 +0.02(+2.16%)
Feb 09, 2022 1.010 1.060 0.9297 0.9397 174,900 +0.01(+1.04%)
Feb 07, 2022 0.9300 0 -0.11(-10.58%)
Feb 04, 2022 0.8500 1.040 0.8200 1.040 2,045 -0.01(-0.95%)
Feb 03, 2022 0.9100 1.050 0.9100 1.050 1,010 +0.14(+15.38%)
Feb 02, 2022 0.9600 1.010 0.9100 0.9100 11,080 -0.04(-4.09%)
Feb 01, 2022 0.8899 0.9488 0.8501 0.9488 6,898 +0.15(+18.91%)
Jan 31, 2022 0.7803 0.9799 0.7168 0.7979 34,271 +0.02(+2.29%)
Jan 28, 2022 0.8400 0.8550 0.7000 0.7800 172,997 -0.02(-2.51%)
Jan 27, 2022 0.8800 0.8800 0.8001 0.8001 22,017 -0.09(-10.10%)
Jan 26, 2022 0.9400 0.9400 0.8900 0.8900 24,500 -0.01(-1.11%)
Jan 25, 2022 1.010 1.020 0.8800 0.9000 33,044 -0.15(-14.29%)
Jan 24, 2022 1.110 1.220 1.050 1.050 7,951 -0.16(-13.22%)
Jan 21, 2022 1.180 1.210 1.170 1.210 8,405 +0.01(+0.83%)
Jan 20, 2022 1.250 1.250 1.190 1.200 25,441 +0.05(+4.35%)
Jan 19, 2022 1.150 1.150 1.150 1.150 2,000 -0.00(-0.34%)
Jan 18, 2022 1.110 1.225 1.100 1.154 30,339 -0.09(-6.94%)
Jan 14, 2022 1.240 0 -0.06(-4.62%)
Jan 13, 2022 1.340 1.340 1.270 1.300 15,619 -0.10(-7.14%)
Jan 12, 2022 1.450 1.450 1.200 1.400 36,551 +0.01(+1.08%)
Jan 11, 2022 1.270 1.416 1.260 1.385 17,024 +0.12(+9.49%)
Jan 10, 2022 1.370 1.400 1.220 1.265 3,301 -0.15(-10.28%)
Jan 07, 2022 1.290 1.410 1.235 1.410 47,739 +0.02(+1.44%)
Jan 06, 2022 1.140 1.460 1.140 1.390 95,218 +0.03(+2.21%)
Jan 05, 2022 1.620 1.720 1.260 1.360 74,336 -0.31(-18.56%)
Jan 04, 2022 1.700 1.730 1.610 1.670 63,926 -0.06(-3.47%)
Jan 03, 2022 1.900 2.000 1.700 1.730 54,753 -0.30(-14.78%)
Dec 31, 2021 1.910 2.030 1.890 2.030 86,149 +0.06(+3.05%)
Dec 30, 2021 2.060 2.060 1.920 1.970 88,663 -0.02(-1.01%)
Dec 29, 2021 1.770 2.020 1.670 1.990 110,209 +0.11(+5.85%)
Dec 28, 2021 1.990 2.000 1.720 1.880 320,856 -0.04(-2.08%)
Dec 27, 2021 1.860 1.990 1.850 1.920 109,651 +0.09(+4.92%)
Dec 23, 2021 1.710 1.850 1.700 1.830 21,582 +0.04(+2.23%)
Dec 22, 2021 1.790 1.950 1.680 1.790 97,311 +0.10(+5.92%)
Dec 21, 2021 1.400 1.730 1.400 1.690 211,071 +0.32(+23.36%)
Dec 20, 2021 1.210 1.370 1.210 1.370 8,809 -0.02(-1.44%)
Dec 17, 2021 1.280 1.400 1.120 1.390 106,637 +0.15(+12.10%)
Dec 16, 2021 1.290 1.440 1.240 1.240 96,627 +0.04(+3.33%)
Dec 15, 2021 1.110 1.280 1.110 1.200 174,144 +0.11(+10.09%)
Dec 14, 2021 1.190 1.190 1.050 1.090 36,337 +0.01(+0.93%)
Dec 13, 2021 1.240 1.240 0.9400 1.080 18,803 -0.11(-9.24%)
Dec 10, 2021 1.170 1.480 1.150 1.190 288,829 +0.04(+3.48%)
Dec 09, 2021 1.150 1.200 1.130 1.150 563,470 -0.06(-4.96%)
Dec 08, 2021 1.080 1.220 1.080 1.210 210,309 +0.16(+15.22%)
Dec 07, 2021 0.9700 1.100 0.9601 1.050 115,775 +0.09(+9.33%)
Dec 06, 2021 1.050 1.050 0.9006 0.9606 25,663 +0.03(+3.29%)
Dec 03, 2021 0.8606 0.9300 0.8606 0.9300 14,713 +0.02(+1.85%)
Dec 02, 2021 1.030 1.040 0.8806 0.9131 93,263 -0.14(-13.04%)
Dec 01, 2021 1.090 1.100 1.000 1.050 17,003 +0.05(+4.99%)
Nov 30, 2021 1.000 1.000 0.8551 1.000 37,284 +0.00(+0.01%)
Nov 29, 2021 0.8800 1.010 0.8702 1.000 91,644 +0.11(+12.75%)
Nov 26, 2021 0.9200 0.9899 0.8869 0.8869 14,326 -0.01(-1.46%)
Nov 24, 2021 0.9699 0.9699 0.8256 0.9000 157,602 -0.08(-7.93%)
Nov 23, 2021 1.100 1.100 0.9100 0.9775 93,471 -0.12(-11.14%)
Nov 22, 2021 1.090 1.120 1.000 1.100 88,668 +0.02(+1.85%)
Nov 19, 2021 1.090 1.090 1.020 1.080 32,500 -0.02(-1.82%)
Nov 18, 2021 1.120 1.100 1.080 1.100 17,663 +0.01(+0.92%)
Nov 17, 2021 1.100 1.138 1.020 1.090 68,840 -0.01(-0.91%)
Nov 16, 2021 1.200 1.290 1.000 1.100 69,873 -0.07(-5.98%)
Nov 15, 2021 1.200 1.240 1.120 1.170 122,624 -0.01(-0.85%)
Nov 12, 2021 1.120 1.240 1.070 1.180 65,685 +0.06(+5.36%)
Nov 11, 2021 0.9800 1.150 0.9102 1.120 113,853 +0.10(+9.80%)
Nov 10, 2021 1.000 1.020 42,207 -0.03(-2.86%)
Nov 09, 2021 1.140 1.200 0.9800 1.050 101,993 +0.00(+0.00%)
Nov 08, 2021 0.9900 1.080 0.9800 1.050 40,694 +0.06(+6.06%)
Nov 05, 2021 1.090 1.090 0.9600 0.9900 37,689 -0.02(-1.98%)
Nov 04, 2021 1.020 1.070 1.000 1.010 16,503 +0.00(+0.00%)
Nov 03, 2021 0.9550 1.040 0.9476 1.010 74,375 +0.10(+10.98%)
Nov 02, 2021 0.9000 0.9400 0.8800 0.9101 58,196 +0.00(+0.01%)
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.