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

SCWorx Corp. - Common Stock (NQ: WORX )

2.190 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 28, 2021 1.480 1.630 1.480 1.530 180,138 -0.12(-7.27%)
May 27, 2021 1.540 1.700 1.490 1.650 122,422 +0.13(+8.55%)
May 26, 2021 1.530 1.600 1.520 1.520 52,253 -0.02(-1.30%)
May 25, 2021 1.550 1.600 1.510 1.540 62,156 -0.03(-1.91%)
May 24, 2021 1.570 1.640 1.510 1.570 65,296 -0.02(-1.26%)
May 21, 2021 1.600 1.600 1.500 1.590 80,128 +0.02(+1.27%)
May 20, 2021 1.550 1.590 1.510 1.570 51,461 +0.02(+1.29%)
May 19, 2021 1.490 1.570 1.480 1.550 60,030 +0.03(+1.97%)
May 18, 2021 1.450 1.590 1.440 1.520 102,212 +0.05(+3.40%)
May 17, 2021 1.360 1.480 1.331 1.470 89,480 +0.10(+7.30%)
May 14, 2021 1.370 1.420 1.321 1.370 46,782 +0.05(+3.79%)
May 13, 2021 1.350 1.400 1.290 1.320 105,068 -0.05(-3.65%)
May 12, 2021 1.380 1.450 1.353 1.370 67,550 -0.03(-2.14%)
May 11, 2021 1.300 1.400 1.280 1.400 84,013 +0.03(+2.19%)
May 10, 2021 1.440 1.440 1.330 1.370 93,302 -0.04(-2.84%)
May 07, 2021 1.450 1.490 1.400 1.410 125,526 -0.02(-1.40%)
May 06, 2021 1.530 1.530 1.390 1.430 177,668 -0.09(-5.92%)
May 05, 2021 1.460 1.590 1.390 1.520 227,675 +0.06(+4.11%)
May 04, 2021 1.580 1.580 1.420 1.460 147,463 -0.11(-7.01%)
May 03, 2021 1.630 1.670 1.550 1.570 169,849 -0.06(-3.68%)
Apr 30, 2021 1.630 1.720 1.600 1.630 176,700 +0.00(+0.00%)
Apr 29, 2021 1.650 1.650 1.600 1.630 74,897 -0.02(-1.21%)
Apr 28, 2021 1.620 1.660 1.600 1.650 65,229 +0.03(+1.85%)
Apr 27, 2021 1.620 1.640 1.590 1.620 93,767 +0.01(+0.62%)
Apr 26, 2021 1.560 1.700 1.530 1.610 269,170 -0.01(-0.62%)
Apr 23, 2021 1.580 1.640 1.519 1.620 260,500 +0.03(+1.89%)
Apr 22, 2021 1.500 1.650 1.461 1.590 344,167 +0.09(+6.00%)
Apr 21, 2021 1.400 1.520 1.350 1.500 196,293 +0.09(+6.38%)
Apr 20, 2021 1.530 1.580 1.400 1.410 255,145 -0.12(-7.84%)
Apr 19, 2021 1.560 1.600 1.510 1.530 119,530 -0.06(-3.77%)
Apr 16, 2021 1.570 1.590 1.460 1.590 345,100 -0.07(-4.22%)
Apr 15, 2021 1.760 1.760 1.600 1.660 1,248,312 -0.06(-3.49%)
Apr 14, 2021 1.820 1.830 1.690 1.720 226,364 -0.13(-7.03%)
Apr 13, 2021 1.920 1.950 1.830 1.850 153,624 -0.07(-3.65%)
Apr 12, 2021 2.000 2.030 1.900 1.920 188,207 -0.05(-2.54%)
Apr 09, 2021 2.060 2.080 1.960 1.970 164,800 -0.10(-4.83%)
Apr 08, 2021 1.990 2.090 1.970 2.070 97,959 +0.06(+2.99%)
Apr 07, 2021 2.050 2.080 1.970 2.010 118,848 -0.05(-2.43%)
Apr 06, 2021 1.930 2.140 1.880 2.060 420,493 +0.09(+4.57%)
Apr 05, 2021 2.060 2.090 1.940 1.970 172,157 -0.07(-3.43%)
Apr 01, 2021 2.030 2.110 1.980 2.040 184,400 +0.06(+3.03%)
Mar 31, 2021 1.990 2.040 1.955 1.980 121,375 +0.01(+0.51%)
Mar 30, 2021 2.070 2.080 1.910 1.970 196,876 -0.06(-2.96%)
Mar 29, 2021 2.070 2.110 2.000 2.030 116,907 -0.03(-1.46%)
Mar 26, 2021 2.080 2.190 1.980 2.060 220,400 -0.01(-0.48%)
Mar 25, 2021 2.060 2.150 1.950 2.070 571,566 -0.04(-1.90%)
Mar 24, 2021 2.360 2.590 2.070 2.110 1,566,159 -0.20(-8.66%)
Mar 23, 2021 2.290 2.370 2.160 2.310 661,382 +0.04(+1.76%)
Mar 22, 2021 2.090 2.370 2.060 2.270 893,277 +0.12(+5.58%)
Mar 19, 2021 2.010 2.150 1.950 2.150 486,700 +0.12(+5.91%)
Mar 18, 2021 2.070 2.150 2.000 2.030 257,806 -0.11(-5.14%)
Mar 17, 2021 1.970 2.170 1.970 2.140 378,663 +0.03(+1.42%)
Mar 16, 2021 2.110 2.140 2.010 2.110 501,550 +0.01(+0.48%)
Mar 15, 2021 2.090 2.170 2.020 2.100 612,730 -0.01(-0.47%)
Mar 12, 2021 2.080 2.180 1.910 2.110 743,200 -0.15(-6.64%)
Mar 11, 2021 2.130 2.450 1.850 2.260 5,946,652 +0.50(+28.41%)
Mar 10, 2021 1.790 1.860 1.710 1.760 907,840 +0.04(+2.33%)
Mar 09, 2021 1.520 1.800 1.510 1.720 1,708,375 +0.27(+18.62%)
Mar 08, 2021 1.570 1.590 1.420 1.450 623,805 -0.05(-3.33%)
Mar 05, 2021 1.580 1.600 1.282 1.500 751,700 -0.04(-2.60%)
Mar 04, 2021 1.790 1.870 1.500 1.540 1,332,631 -0.23(-12.99%)
Mar 03, 2021 1.880 1.900 1.730 1.770 1,605,130 -0.08(-4.32%)
Mar 02, 2021 1.980 2.000 1.820 1.850 565,352 -0.10(-5.13%)
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.