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 (%)
Sep 30, 2022 0.3420 0.3420 0.2500 0.2500 11,559 -0.00(-0.04%)
Sep 29, 2022 0.2800 0.2800 0.2501 0.2501 382,443 -0.04(-13.70%)
Sep 27, 2022 0.2898 0 +0.05(+20.75%)
Sep 26, 2022 0.2500 0.2500 0.2400 0.2400 5,312 -0.01(-4.00%)
Sep 22, 2022 0.2500 8 -0.03(-12.03%)
Sep 21, 2022 0.2900 0.2900 0.2834 0.2842 4,799 -0.02(-5.27%)
Sep 20, 2022 0.3200 0.3200 0.3000 0.3000 3,996 -0.03(-9.09%)
Sep 19, 2022 0.3300 0.3301 0.3300 0.3300 50,510 -0.01(-2.86%)
Sep 15, 2022 0.3397 0 -0.04(-10.61%)
Sep 14, 2022 0.4023 0.4572 0.3800 0.3800 13,872 -0.08(-17.39%)
Sep 12, 2022 0.4600 51 -0.05(-10.52%)
Sep 08, 2022 0.5141 0 -0.05(-8.18%)
Sep 07, 2022 0.5599 0.5599 0.5599 0.5599 1,156 +0.09(+18.80%)
Sep 06, 2022 0.3800 0.4787 0.3800 0.4713 6,057 +0.09(+24.03%)
Sep 02, 2022 0.3800 0.3800 0.3800 0.3800 101 +0.01(+2.70%)
Aug 31, 2022 0.3700 0 +0.01(+2.75%)
Aug 30, 2022 0.3604 0.3604 0.3601 0.3601 519,400 -0.01(-2.68%)
Aug 29, 2022 0.3743 0.3743 0.3700 0.3700 900 -0.03(-7.45%)
Aug 26, 2022 0.3860 0.4000 0.3781 0.3998 3,982 +0.04(+11.06%)
Aug 25, 2022 0.3870 0.3870 0.3600 0.3600 40,301 -0.02(-5.26%)
Aug 23, 2022 0.3800 0 -0.04(-9.52%)
Aug 22, 2022 0.4200 0.4200 0.4184 0.4200 46,965 +0.00(+0.00%)
Aug 19, 2022 0.4300 0.4300 0.4200 0.4200 35,915 -0.00(-0.02%)
Aug 17, 2022 0.4201 0 -0.03(-6.64%)
Aug 16, 2022 0.4700 0.5500 0.4200 0.4500 24,072 +0.01(+3.28%)
Aug 15, 2022 0.4698 0.6250 0.4200 0.4357 18,986 -0.00(-1.00%)
Aug 12, 2022 0.3901 0.4700 0.3901 0.4401 2,269 +0.03(+7.29%)
Aug 11, 2022 0.4797 0.4797 0.4102 0.4102 2,211 -0.07(-14.54%)
Aug 10, 2022 0.4999 0.5748 0.3999 0.4800 10,646 +0.08(+19.49%)
Aug 09, 2022 0.4701 0.5859 0.3921 0.4017 10,530 -0.02(-4.38%)
Aug 08, 2022 0.4486 0.4487 0.4001 0.4201 3,592 +0.00(+0.07%)
Aug 05, 2022 0.3900 0.4198 0.3900 0.4198 4,704 +0.03(+7.64%)
Aug 04, 2022 0.4142 0.4142 0.3900 0.3900 1,444 -0.02(-5.84%)
Aug 03, 2022 0.4142 0.4142 0.4142 0.4142 234 +0.01(+2.32%)
Aug 02, 2022 0.4549 0.4549 0.4048 0.4048 1,071 -0.02(-3.62%)
Aug 01, 2022 0.4200 0.4599 0.4200 0.4200 938 -0.08(-16.00%)
Jul 29, 2022 0.4100 0.5000 0.4100 0.5000 7,539 +0.10(+23.70%)
Jul 28, 2022 0.4042 0.4042 0.4042 0.4042 336 +0.01(+3.46%)
Jul 27, 2022 0.3900 0.3908 0.3900 0.3907 12,983 +0.00(+0.18%)
Jul 26, 2022 0.3901 0.3901 0.3900 0.3900 3,297 -0.01(-2.50%)
Jul 25, 2022 0.4090 0.4670 0.3801 0.4000 61,123 -0.03(-6.98%)
Jul 22, 2022 0.4200 0.4300 0.4101 0.4300 27,190 +0.02(+4.85%)
Jul 21, 2022 0.4300 0.4510 0.4100 0.4101 58,115 +0.00(+0.02%)
Jul 20, 2022 0.3900 0.4305 0.3900 0.4100 34,300 +0.03(+6.69%)
Jul 19, 2022 0.3500 0.4797 0.3500 0.3843 3,257 +0.00(+0.10%)
Jul 18, 2022 0.4304 0.4827 0.3675 0.3839 110,875 -0.06(-13.61%)
Jul 15, 2022 0.5545 0.5545 0.4203 0.4444 4,291 -0.20(-30.56%)
Jul 14, 2022 0.5411 0.6400 0.5411 0.6400 1,293 -0.03(-4.46%)
Jul 13, 2022 0.4200 0.6699 0.4200 0.6699 369 +0.15(+27.89%)
Jul 12, 2022 0.4000 0.5238 0.4000 0.5238 15,246 +0.05(+11.28%)
Jul 11, 2022 0.4300 0.5799 0.4300 0.4707 42,277 -0.03(-5.86%)
Jul 08, 2022 0.4100 0.5005 0.4100 0.5000 25,767 +0.05(+11.11%)
Jul 07, 2022 0.4620 0.4620 0.4500 0.4500 20,525 -0.05(-9.13%)
Jul 05, 2022 0.4952 125 -0.01(-2.29%)
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.