Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCWorx Corp. - Common Stock (NQ: WORX )

1.900 +0.000 (+0.01%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 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 (%)
Nov 30, 2020 2.100 2.100 1.810 2.100 5,657,884 -0.12(-5.41%)
Nov 27, 2020 2.430 2.630 2.060 2.220 84,468,304 +0.97(+77.60%)
Nov 25, 2020 1.180 1.290 1.160 1.250 4,558,300 +0.09(+7.76%)
Nov 24, 2020 1.140 1.330 1.130 1.160 949,203 +0.05(+4.50%)
Nov 23, 2020 1.090 1.160 1.070 1.110 454,826 +0.03(+2.78%)
Nov 20, 2020 1.100 1.100 1.050 1.080 257,900 -0.02(-1.82%)
Nov 19, 2020 1.090 1.100 1.050 1.100 152,838 -0.01(-0.90%)
Nov 18, 2020 1.100 1.120 1.090 1.110 137,145 +0.01(+0.91%)
Nov 17, 2020 1.070 1.100 1.070 1.100 166,655 +0.02(+1.85%)
Nov 16, 2020 1.120 1.120 1.070 1.080 113,999 -0.04(-3.57%)
Nov 13, 2020 1.100 1.130 1.090 1.120 118,700 +0.01(+0.90%)
Nov 12, 2020 1.100 1.150 1.090 1.110 171,536 -0.01(-0.89%)
Nov 11, 2020 1.080 1.130 1.070 1.120 124,419 +0.04(+3.70%)
Nov 10, 2020 1.120 1.133 1.070 1.080 170,404 -0.04(-3.57%)
Nov 09, 2020 1.050 1.270 1.030 1.120 1,653,577 +0.07(+6.67%)
Nov 06, 2020 1.060 1.070 1.020 1.050 175,700 -0.02(-1.87%)
Nov 05, 2020 1.030 1.110 1.000 1.070 535,343 +0.04(+3.88%)
Nov 04, 2020 1.060 1.070 1.020 1.030 140,733 -0.03(-2.83%)
Nov 03, 2020 1.050 1.070 1.020 1.060 138,710 +0.03(+2.91%)
Nov 02, 2020 1.060 1.090 1.010 1.030 141,280 -0.04(-3.74%)
Oct 30, 2020 1.130 1.130 1.030 1.070 326,300 -0.06(-5.31%)
Oct 29, 2020 1.200 1.200 1.090 1.130 275,263 -0.06(-5.04%)
Oct 28, 2020 1.270 1.290 1.180 1.190 390,193 -0.12(-9.16%)
Oct 27, 2020 1.300 1.340 1.250 1.310 421,921 +0.00(+0.00%)
Oct 26, 2020 1.320 1.350 1.310 1.310 110,199 -0.02(-1.50%)
Oct 23, 2020 1.320 1.380 1.300 1.330 142,900 +0.02(+1.53%)
Oct 22, 2020 1.320 1.360 1.290 1.310 298,303 -0.03(-2.24%)
Oct 21, 2020 1.380 1.390 1.300 1.340 609,145 -0.07(-4.96%)
Oct 20, 2020 1.460 1.470 1.390 1.410 276,136 -0.04(-2.76%)
Oct 19, 2020 1.490 1.520 1.420 1.450 332,206 -0.02(-1.36%)
Oct 16, 2020 1.430 1.550 1.380 1.470 1,630,600 +0.03(+2.08%)
Oct 15, 2020 1.420 1.450 1.420 1.440 149,194 -0.02(-1.37%)
Oct 14, 2020 1.470 1.480 1.420 1.460 291,011 +0.01(+0.69%)
Oct 13, 2020 1.470 1.540 1.430 1.450 598,303 -0.02(-1.36%)
Oct 12, 2020 1.540 1.580 1.460 1.470 759,735 -0.12(-7.55%)
Oct 09, 2020 1.460 1.670 1.400 1.590 3,581,000 +0.15(+10.42%)
Oct 08, 2020 1.530 1.550 1.410 1.440 830,073 -0.03(-2.04%)
Oct 07, 2020 1.400 1.480 1.350 1.470 1,198,464 +0.08(+5.76%)
Oct 06, 2020 1.420 1.440 1.340 1.390 393,360 -0.01(-0.71%)
Oct 05, 2020 1.400 1.590 1.380 1.400 1,789,567 -0.02(-1.41%)
Oct 02, 2020 1.380 1.450 1.350 1.420 560,800 -0.01(-0.70%)
Oct 01, 2020 1.520 1.530 1.380 1.430 1,175,579 -0.08(-5.30%)
Sep 30, 2020 1.320 1.560 1.310 1.510 3,433,908 +0.19(+14.39%)
Sep 29, 2020 1.320 1.340 1.270 1.320 242,833 +0.01(+0.76%)
Sep 28, 2020 1.270 1.360 1.260 1.310 503,392 +0.02(+1.55%)
Sep 25, 2020 1.310 1.320 1.240 1.290 461,900 -0.03(-2.27%)
Sep 24, 2020 1.370 1.420 1.270 1.320 1,060,595 -0.09(-6.38%)
Sep 23, 2020 1.550 1.630 1.390 1.410 1,936,412 -0.05(-3.42%)
Sep 22, 2020 1.430 1.470 1.360 1.460 2,456,050 +0.04(+2.82%)
Sep 21, 2020 1.440 1.480 1.410 1.420 483,028 -0.08(-5.33%)
Sep 18, 2020 1.520 1.520 1.470 1.500 249,300 -0.01(-0.66%)
Sep 17, 2020 1.530 1.530 1.450 1.510 322,396 -0.02(-1.31%)
Sep 16, 2020 1.420 1.690 1.410 1.530 2,673,178 +0.07(+4.79%)
Sep 15, 2020 1.510 1.550 1.410 1.460 637,189 -0.03(-2.01%)
Sep 14, 2020 1.530 1.550 1.430 1.490 812,127 -0.05(-3.25%)
Sep 11, 2020 1.560 1.580 1.490 1.540 365,600 +0.00(+0.00%)
Sep 10, 2020 1.650 1.670 1.530 1.540 557,502 -0.15(-8.88%)
Sep 09, 2020 1.720 1.750 1.650 1.690 1,143,064 -0.17(-9.14%)
Sep 08, 2020 1.580 2.400 1.530 1.860 22,881,170 +0.34(+22.37%)
Sep 04, 2020 1.440 1.530 1.360 1.520 1,601,200 +0.05(+3.40%)
Sep 03, 2020 1.600 1.600 1.450 1.470 400,077 -0.14(-8.70%)
Sep 02, 2020 1.600 1.650 1.550 1.610 624,399 -0.01(-0.62%)
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.