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%)
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%)
Dec 01, 2021 1.090 1.100 1.000 1.050 17,003 +0.05(+4.99%)
Nov 30, 2021 1.000 1.000 0.8551 1.000 37,284 +0.00(+0.01%)
Nov 29, 2021 0.8800 1.010 0.8702 1.000 91,644 +0.11(+12.75%)
Nov 26, 2021 0.9200 0.9899 0.8869 0.8869 14,326 -0.01(-1.46%)
Nov 24, 2021 0.9699 0.9699 0.8256 0.9000 157,602 -0.08(-7.93%)
Nov 23, 2021 1.100 1.100 0.9100 0.9775 93,471 -0.12(-11.14%)
Nov 22, 2021 1.090 1.120 1.000 1.100 88,668 +0.02(+1.85%)
Nov 19, 2021 1.090 1.090 1.020 1.080 32,500 -0.02(-1.82%)
Nov 18, 2021 1.120 1.100 1.080 1.100 17,663 +0.01(+0.92%)
Nov 17, 2021 1.100 1.138 1.020 1.090 68,840 -0.01(-0.91%)
Nov 16, 2021 1.200 1.290 1.000 1.100 69,873 -0.07(-5.98%)
Nov 15, 2021 1.200 1.240 1.120 1.170 122,624 -0.01(-0.85%)
Nov 12, 2021 1.120 1.240 1.070 1.180 65,685 +0.06(+5.36%)
Nov 11, 2021 0.9800 1.150 0.9102 1.120 113,853 +0.10(+9.80%)
Nov 10, 2021 1.000 1.020 42,207 -0.03(-2.86%)
Nov 09, 2021 1.140 1.200 0.9800 1.050 101,993 +0.00(+0.00%)
Nov 08, 2021 0.9900 1.080 0.9800 1.050 40,694 +0.06(+6.06%)
Nov 05, 2021 1.090 1.090 0.9600 0.9900 37,689 -0.02(-1.98%)
Nov 04, 2021 1.020 1.070 1.000 1.010 16,503 +0.00(+0.00%)
Nov 03, 2021 0.9550 1.040 0.9476 1.010 74,375 +0.10(+10.98%)
Nov 02, 2021 0.9000 0.9400 0.8800 0.9101 58,196 +0.00(+0.01%)
Nov 01, 2021 1.000 0.9300 0.8900 0.9100 25,562 -0.02(-2.15%)
Oct 29, 2021 0.9600 0.9778 0.9200 0.9300 5,930 +0.00(+0.00%)
Oct 28, 2021 0.9400 0.9300 114,572 +0.03(+3.33%)
Oct 27, 2021 0.8600 0.9440 0.8600 0.9000 156,185 +0.02(+2.75%)
Oct 26, 2021 0.8800 0.9000 0.8759 533,221 +0.04(+4.27%)
Oct 25, 2021 0.8000 0.8400 476,031 +0.03(+4.35%)
Oct 22, 2021 0.7590 0.8199 0.7590 0.8050 203,540 +0.05(+6.06%)
Oct 21, 2021 0.8200 0.8300 0.7590 0.7590 83,619 -0.04(-5.14%)
Oct 20, 2021 0.7614 0.8150 0.7614 0.8001 26,495 +0.01(+0.91%)
Oct 19, 2021 0.7705 0.8396 0.7703 0.7929 112,258 +0.01(+1.14%)
Oct 18, 2021 0.7519 0.8123 0.7500 0.7840 162,304 -0.04(-5.43%)
Oct 15, 2021 0.8000 0.8800 0.7900 0.8290 84,643 -0.02(-2.45%)
Oct 14, 2021 0.7500 0.8498 0.7500 0.8498 110,496 +0.05(+6.25%)
Oct 13, 2021 0.7400 0.8400 0.7001 0.7998 204,922 +0.10(+14.26%)
Oct 12, 2021 0.7494 0.7494 0.6899 0.7000 63,656 -0.02(-2.78%)
Oct 11, 2021 0.7699 0.7800 0.7020 0.7200 53,452 -0.04(-5.21%)
Oct 08, 2021 0.8250 0.8250 0.7232 0.7596 64,774 -0.02(-2.62%)
Oct 07, 2021 0.8400 0.8800 0.7600 0.7800 184,660 +0.03(+3.88%)
Oct 06, 2021 0.7500 0.8000 0.7003 0.7509 171,654 +0.00(+0.12%)
Oct 05, 2021 0.7612 0.8199 0.7002 0.7500 24,826 +0.00(+0.00%)
Oct 04, 2021 0.8100 0.8700 0.7500 0.7500 136,405 -0.03(-3.85%)
Oct 01, 2021 0.8300 0.8700 0.6310 0.7800 231,022 +0.00(+0.00%)
Sep 30, 2021 0.8600 0.9300 0.7002 0.7800 440,245 -0.08(-9.30%)
Sep 29, 2021 1.070 1.070 0.7966 0.8600 135,569 -0.21(-19.63%)
Sep 28, 2021 1.270 1.290 1.030 1.070 385,361 -0.05(-4.46%)
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.