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

SCWorx Corp. - Common Stock (NQ: WORX )

2.020 +0.120 (+6.32%)
Streaming Delayed Price Updated: 3:30 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 (%)
Feb 28, 2020 2.300 2.560 2.160 2.510 58,300 +0.16(+6.81%)
Feb 27, 2020 2.250 2.380 2.250 2.350 35,248 -0.04(-1.67%)
Feb 26, 2020 2.280 2.487 2.280 2.390 19,663 -0.09(-3.63%)
Feb 25, 2020 2.430 2.490 2.340 2.480 16,488 +0.00(+0.00%)
Feb 24, 2020 2.490 2.520 2.370 2.480 9,153 -0.06(-2.36%)
Feb 21, 2020 2.440 2.590 2.440 2.540 24,000 +0.02(+0.79%)
Feb 20, 2020 2.520 2.540 2.500 2.520 13,066 +0.01(+0.40%)
Feb 19, 2020 2.350 2.600 2.320 2.510 32,351 +0.07(+2.87%)
Feb 18, 2020 2.500 2.590 2.310 2.440 89,285 +0.13(+5.63%)
Feb 14, 2020 2.120 2.645 2.120 2.310 79,300 +0.16(+7.44%)
Feb 13, 2020 2.690 3.390 2.080 2.150 1,844,461 -0.31(-12.60%)
Feb 12, 2020 2.520 2.760 2.450 2.460 60,516 +0.05(+2.07%)
Feb 11, 2020 2.220 2.522 2.100 2.410 89,917 +0.31(+14.76%)
Feb 10, 2020 2.000 2.315 2.000 2.100 42,837 +0.10(+5.00%)
Feb 07, 2020 2.150 2.150 2.000 2.000 19,700 -0.10(-4.76%)
Feb 06, 2020 2.130 2.380 2.070 2.100 23,570 +0.08(+3.96%)
Feb 05, 2020 2.250 2.399 2.020 2.020 30,457 -0.20(-9.01%)
Feb 04, 2020 2.420 2.420 2.210 2.220 9,550 +0.01(+0.45%)
Feb 03, 2020 2.350 2.460 2.200 2.210 4,172 -0.22(-9.05%)
Jan 31, 2020 2.411 2.704 2.410 2.430 11,600 +0.02(+0.83%)
Jan 30, 2020 2.566 2.566 2.410 2.410 8,699 -0.14(-5.49%)
Jan 29, 2020 2.670 2.750 2.540 2.550 32,348 -0.13(-4.85%)
Jan 28, 2020 2.510 2.740 2.290 2.680 41,940 +0.32(+13.56%)
Jan 27, 2020 2.680 2.690 2.353 2.360 15,614 -0.37(-13.55%)
Jan 24, 2020 2.860 2.879 2.550 2.730 22,300 -0.15(-5.21%)
Jan 23, 2020 2.910 2.910 2.860 2.880 1,659 -0.04(-1.37%)
Jan 22, 2020 2.930 2.990 2.890 2.920 5,230 -0.11(-3.63%)
Jan 21, 2020 2.910 3.030 2.860 3.030 9,519 +0.11(+3.77%)
Jan 17, 2020 2.970 2.970 2.920 2.920 2,100 -0.06(-2.01%)
Jan 16, 2020 2.950 2.980 2.910 2.980 16,536 +0.05(+1.71%)
Jan 15, 2020 2.910 3.060 2.910 2.930 3,300 +0.01(+0.34%)
Jan 14, 2020 2.970 3.127 2.920 2.920 15,550 -0.03(-1.02%)
Jan 13, 2020 3.150 3.190 2.931 2.950 38,458 -0.19(-6.05%)
Jan 10, 2020 3.050 3.200 2.994 3.140 33,700 +0.11(+3.63%)
Jan 09, 2020 3.005 3.093 3.000 3.030 2,227 +0.08(+2.71%)
Jan 08, 2020 2.850 3.200 2.850 2.950 15,006 -0.15(-4.84%)
Jan 07, 2020 3.040 3.240 2.945 3.100 96,121 +0.18(+6.17%)
Jan 06, 2020 2.900 2.940 2.800 2.920 4,352 +0.02(+0.69%)
Jan 03, 2020 2.920 3.000 2.790 2.900 25,300 -0.02(-0.72%)
Jan 02, 2020 3.050 3.050 2.840 2.921 4,873 +0.05(+1.78%)
Dec 31, 2019 2.850 3.080 2.820 2.870 23,000 +0.11(+3.99%)
Dec 30, 2019 2.810 2.890 2.700 2.760 42,116 -0.10(-3.50%)
Dec 27, 2019 2.840 2.910 2.840 2.860 11,400 +0.00(+0.00%)
Dec 26, 2019 2.880 3.095 2.820 2.860 8,661 -0.08(-2.72%)
Dec 24, 2019 2.970 2.970 2.810 2.940 5,600 +0.08(+2.80%)
Dec 23, 2019 3.060 3.060 2.860 2.860 40,609 -0.32(-10.06%)
Dec 20, 2019 3.180 3.180 3.000 3.180 65,500 +0.03(+0.95%)
Dec 19, 2019 3.110 3.250 3.110 3.150 27,582 -0.01(-0.32%)
Dec 18, 2019 3.230 3.300 3.100 3.160 36,498 +0.00(+0.00%)
Dec 17, 2019 3.060 3.363 3.060 3.160 67,639 +0.08(+2.60%)
Dec 16, 2019 3.030 3.300 3.010 3.080 90,758 -0.12(-3.75%)
Dec 13, 2019 3.010 3.290 2.920 3.200 74,100 +0.12(+3.90%)
Dec 12, 2019 3.290 3.440 3.020 3.080 112,993 -0.12(-3.75%)
Dec 11, 2019 2.790 3.310 2.780 3.200 169,678 +0.31(+10.73%)
Dec 10, 2019 2.830 2.912 2.770 2.890 22,284 +0.04(+1.40%)
Dec 09, 2019 2.830 2.930 2.810 2.850 10,578 +0.00(+0.00%)
Dec 06, 2019 2.700 2.850 2.700 2.850 43,800 +0.15(+5.56%)
Dec 05, 2019 2.720 2.910 2.650 2.700 10,559 +0.07(+2.66%)
Dec 04, 2019 2.770 2.940 2.630 2.630 29,381 -0.07(-2.59%)
Dec 03, 2019 2.700 2.860 2.550 2.700 70,433 +0.08(+3.25%)
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.