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 (%)
Dec 30, 2022 0.0377 0 -0.01(-24.45%)
Dec 29, 2022 0.0600 0.0710 0.0499 0.0499 25,012 +0.00(+7.54%)
Dec 28, 2022 0.0551 0.0600 0.0464 0.0464 2,583 +0.00(+9.18%)
Dec 22, 2022 0.0425 17 -0.01(-15.17%)
Dec 21, 2022 0.0470 0.0501 0.0470 0.0501 3,128 +0.01(+11.33%)
Dec 19, 2022 0.0450 0 +0.00(+0.00%)
Dec 14, 2022 0.0450 0 +0.00(+0.00%)
Dec 13, 2022 0.0600 0.0600 0.0425 0.0450 25,979 -0.01(-10.00%)
Dec 12, 2022 0.0600 0.0600 0.0500 0.0500 1,196 -0.00(-6.19%)
Dec 09, 2022 0.0700 0.0700 0.0500 0.0533 26,448 -0.01(-19.24%)
Dec 08, 2022 0.0780 0.0780 0.0660 0.0660 15,071 -0.03(-29.71%)
Dec 07, 2022 0.0780 0.0940 0.0780 0.0939 17,179 +0.02(+20.23%)
Dec 05, 2022 0.0781 0 -0.00(-2.86%)
Dec 02, 2022 0.0803 0.0804 0.0803 0.0804 1,000 +0.00(+0.25%)
Dec 01, 2022 0.0806 0.1463 0.0780 0.0802 15,914 -0.01(-10.89%)
Nov 30, 2022 0.1023 0.1023 0.0833 0.0900 3,885 -0.02(-18.18%)
Nov 29, 2022 0.1100 0.1180 0.0900 0.1100 24,155 +0.01(+10.00%)
Nov 28, 2022 0.1000 0.1000 0.1000 0.1000 29,385 +0.00(+0.00%)
Nov 25, 2022 0.1000 0.1000 0.1000 0.1000 3,070 +0.00(+0.00%)
Nov 23, 2022 0.1000 0.1050 0.0995 0.1000 14,051 +0.01(+7.53%)
Nov 22, 2022 0.0930 0.0930 0.0930 0.0930 7,412 +0.00(+0.11%)
Nov 21, 2022 0.1000 0.1000 0.0929 0.0929 4,146 +0.00(+3.11%)
Nov 18, 2022 0.1002 0.1457 0.0800 0.0901 179,582 -0.01(-9.90%)
Nov 16, 2022 0.1000 15 +0.00(+0.00%)
Nov 14, 2022 0.1000 11 -0.01(-9.09%)
Nov 11, 2022 0.1001 0.1100 0.1001 0.1100 7,103 +0.02(+18.03%)
Nov 10, 2022 0.1540 0.1610 0.0932 0.0932 55,767 -0.03(-24.47%)
Nov 09, 2022 0.1010 0.1400 0.1010 0.1234 24,709 -0.00(-1.28%)
Nov 08, 2022 0.1466 0.1483 0.1200 0.1250 27,632 -0.04(-22.65%)
Nov 07, 2022 0.1400 0.1616 0.1400 0.1616 409 -0.01(-3.98%)
Nov 04, 2022 0.1616 0.1733 0.1600 0.1683 17,446 +0.01(+3.63%)
Nov 03, 2022 0.1666 0.1666 0.1000 0.1624 14,303 -0.01(-3.51%)
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%)
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.