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 (%)
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%)
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.