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 (%)
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%)
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.