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 (%)
Apr 28, 2023 0.1094 21 +0.02(+23.20%)
Apr 26, 2023 0.0888 0 -0.02(-18.83%)
Apr 25, 2023 0.1094 0.1094 0.1094 0.1094 2,060 +0.03(+36.07%)
Apr 19, 2023 0.0804 0 +0.00(+0.50%)
Apr 18, 2023 0.0800 0.0800 0.0800 0.0800 1,250 +0.01(+7.96%)
Apr 17, 2023 0.0740 0.0741 0.0740 0.0741 202 -0.02(-17.67%)
Apr 14, 2023 0.0800 0.0900 0.0700 0.0900 19,290 +0.01(+12.50%)
Apr 13, 2023 0.0800 0.0800 0.0800 0.0800 1,403 -0.03(-26.13%)
Apr 10, 2023 0.1083 0 -0.00(-1.46%)
Apr 03, 2023 0.1099 44 +0.00(+0.00%)
Mar 31, 2023 0.1128 0.1128 0.1089 0.1099 1,071 -0.01(-7.65%)
Mar 30, 2023 0.1210 0.1210 0.0700 0.1190 1,894 +0.01(+13.98%)
Mar 27, 2023 0.1044 0 +0.01(+16.00%)
Mar 23, 2023 0.0900 0 +0.01(+12.50%)
Mar 20, 2023 0.0800 11 -0.02(-20.48%)
Mar 13, 2023 0.1006 0 +0.00(+0.50%)
Mar 10, 2023 0.1000 0.1006 0.1000 0.1001 600 -0.02(-14.88%)
Mar 09, 2023 0.1166 0.1176 0.1016 0.1176 603 -0.00(-0.08%)
Mar 07, 2023 0.1177 1 +0.01(+5.37%)
Mar 03, 2023 0.1117 1 +0.01(+11.59%)
Mar 02, 2023 0.1000 0.1001 0.1000 0.1001 700 -0.01(-5.48%)
Mar 01, 2023 0.1110 0.1115 0.1030 0.1059 11,406 -0.05(-32.33%)
Feb 27, 2023 0.1565 0 -0.02(-11.83%)
Feb 24, 2023 0.1110 0.1775 0.1110 0.1775 1,382 +0.08(+75.74%)
Feb 21, 2023 0.1010 0 -0.04(-29.86%)
Feb 17, 2023 0.1001 0.1450 0.1000 0.1440 2,000 -0.00(-0.69%)
Feb 15, 2023 0.1450 0 +0.01(+6.30%)
Feb 14, 2023 0.0831 0.1364 0.0830 0.1364 3,440 -0.01(-7.53%)
Feb 13, 2023 0.1465 0.1475 0.1465 0.1475 1,500 +0.00(+0.00%)
Feb 09, 2023 0.1475 4,156 -0.01(-4.28%)
Feb 08, 2023 0.1307 0.1775 0.1307 0.1541 1,754 +0.02(+14.15%)
Feb 07, 2023 0.1990 0.1990 0.1350 0.1350 405 -0.00(-3.50%)
Feb 06, 2023 0.1688 0.1688 0.1329 0.1399 5,434 +0.01(+7.62%)
Feb 03, 2023 0.1400 0.1400 0.1300 0.1300 2,067 -0.01(-7.14%)
Feb 01, 2023 0.1400 5 -0.01(-5.02%)
Jan 31, 2023 0.0760 0.2917 0.0700 0.1474 56,250 +0.08(+110.27%)
Jan 30, 2023 0.0701 0.0701 0.0701 0.0701 651 -0.05(-43.92%)
Jan 27, 2023 0.1300 0.1300 0.1200 0.1250 10,900 +0.01(+4.17%)
Jan 26, 2023 0.0800 0.1200 0.0700 0.1200 2,150 +0.05(+71.43%)
Jan 25, 2023 0.0800 0.0800 0.0700 0.0700 944 -0.05(-42.86%)
Jan 24, 2023 0.0900 0.1225 0.0770 0.1225 5,708 +0.04(+53.12%)
Jan 23, 2023 0.0800 0.0800 0.0800 0.0800 1,077 -0.01(-14.89%)
Jan 19, 2023 0.0940 81 +0.03(+44.62%)
Jan 17, 2023 0.0650 0 -0.01(-13.10%)
Jan 13, 2023 0.0650 0.0748 0.0650 0.0748 14,133 +0.02(+41.13%)
Jan 12, 2023 0.0749 0.0750 0.0500 0.0530 50,807 +0.01(+10.65%)
Jan 10, 2023 0.0479 95 -0.00(-4.20%)
Jan 04, 2023 0.0500 0 +0.01(+32.63%)
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%)
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%)
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.