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 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%)
Apr 01, 2022 1.060 1.100 1.060 1.070 33,176 -0.01(-0.93%)
Mar 31, 2022 1.000 1.180 1.000 1.080 111,650 +0.08(+8.14%)
Mar 30, 2022 0.9699 1.130 0.9524 0.9987 156,762 +0.07(+7.51%)
Mar 29, 2022 0.9289 0.9289 0.9289 0.9289 1,001 +0.05(+5.56%)
Mar 28, 2022 1.050 1.050 0.8004 0.8800 85,416 -0.15(-14.56%)
Mar 25, 2022 1.150 1.150 1.015 1.030 51,884 +0.00(+0.00%)
Mar 24, 2022 1.160 1.170 1.030 1.030 17,598 -0.13(-11.21%)
Mar 23, 2022 1.200 1.200 1.160 1.160 8,458 -0.04(-3.41%)
Mar 22, 2022 1.220 1.240 1.200 1.201 4,794 +0.07(+5.81%)
Mar 21, 2022 1.000 1.150 1.000 1.135 43,467 +0.15(+14.65%)
Mar 18, 2022 0.9455 1.010 0.9455 0.9900 4,492 +0.04(+4.70%)
Mar 17, 2022 0.8501 0.9456 0.8501 0.9456 10,916 +0.10(+11.25%)
Mar 16, 2022 0.8500 0.8500 0.8000 0.8500 7,834 +0.05(+6.25%)
Mar 15, 2022 0.8799 0.8799 0.7600 0.8000 9,813 -0.10(-11.11%)
Mar 14, 2022 0.8200 1.010 0.8100 0.9000 12,073 +0.09(+11.11%)
Mar 11, 2022 0.8550 0.8550 0.8100 0.8100 615 -0.06(-6.90%)
Mar 08, 2022 0.8700 0 +0.07(+9.06%)
Mar 07, 2022 0.7701 0.7977 0.7600 0.7977 1,579 -0.05(-6.14%)
Mar 04, 2022 0.8205 0.8499 0.7803 0.8499 4,267 -0.05(-5.57%)
Mar 02, 2022 0.9000 50 +0.01(+0.70%)
Mar 01, 2022 0.8999 0.9299 0.8801 0.8937 9,890 +0.06(+7.64%)
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%)
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.