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

SCWorx Corp. - Common Stock (NQ: WORX )

1.960 +0.060 (+3.16%)
Streaming Delayed Price Updated: 12:45 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 (%)
Aug 30, 2019 3.105 3.430 3.105 3.430 7,400 +0.09(+2.69%)
Aug 29, 2019 3.300 3.423 3.168 3.340 8,846 -0.07(-2.05%)
Aug 28, 2019 3.390 3.420 3.250 3.410 15,959 +0.04(+1.19%)
Aug 27, 2019 3.570 3.720 3.370 3.370 19,559 -0.19(-5.47%)
Aug 26, 2019 3.530 3.600 3.301 3.565 63,116 +0.06(+1.86%)
Aug 23, 2019 3.590 3.639 3.010 3.500 157,200 -0.26(-6.91%)
Aug 22, 2019 3.380 3.880 3.160 3.760 147,324 +0.36(+10.59%)
Aug 21, 2019 3.570 3.960 3.000 3.400 265,642 -0.33(-8.85%)
Aug 20, 2019 2.340 4.390 2.100 3.730 795,436 +1.58(+73.49%)
Aug 19, 2019 2.200 2.450 2.150 2.150 61,249 +0.10(+4.88%)
Aug 16, 2019 2.180 2.370 1.900 2.050 36,000 -0.05(-2.38%)
Aug 15, 2019 2.200 2.209 2.046 2.100 13,514 -0.02(-0.94%)
Aug 14, 2019 2.450 2.450 1.916 2.120 26,574 -0.30(-12.40%)
Aug 13, 2019 2.770 3.000 2.420 2.420 76,240 -0.34(-12.32%)
Aug 12, 2019 2.710 2.997 2.705 2.760 31,702 -0.28(-9.21%)
Aug 09, 2019 3.050 3.080 2.570 3.040 17,100 -0.01(-0.33%)
Aug 08, 2019 3.170 3.170 3.010 3.050 34,771 -0.09(-2.86%)
Aug 07, 2019 3.300 3.400 3.010 3.140 13,168 -0.32(-9.25%)
Aug 06, 2019 3.430 3.550 3.400 3.460 4,109 +0.11(+3.28%)
Aug 05, 2019 3.250 3.650 3.150 3.350 7,711 +0.06(+1.82%)
Aug 02, 2019 3.460 3.500 3.140 3.290 4,000 -0.17(-4.91%)
Aug 01, 2019 3.750 3.750 3.252 3.460 6,735 -0.39(-10.13%)
Jul 31, 2019 4.090 4.090 3.850 3.850 1,472 +0.14(+3.82%)
Jul 30, 2019 3.890 4.110 3.680 3.708 6,386 -0.22(-5.64%)
Jul 29, 2019 3.650 3.930 3.650 3.930 4,468 +0.28(+7.67%)
Jul 26, 2019 3.660 3.700 3.650 3.650 1,200 +0.05(+1.39%)
Jul 25, 2019 3.830 3.830 3.520 3.600 4,490 -0.26(-6.74%)
Jul 24, 2019 3.850 3.860 3.760 3.860 3,656 +0.00(+0.00%)
Jul 23, 2019 3.910 3.910 3.760 3.860 2,699 +0.10(+2.66%)
Jul 22, 2019 3.910 4.020 3.760 3.760 8,519 -0.24(-6.00%)
Jul 19, 2019 3.780 4.000 3.760 4.000 7,900 +0.15(+3.90%)
Jul 18, 2019 3.850 4.061 3.850 3.850 4,665 -0.02(-0.52%)
Jul 17, 2019 3.820 4.050 3.760 3.870 8,875 +0.09(+2.38%)
Jul 16, 2019 3.770 3.887 3.600 3.780 19,768 +0.13(+3.56%)
Jul 15, 2019 4.195 4.460 3.572 3.650 45,717 -0.83(-18.53%)
Jul 12, 2019 4.410 4.650 4.350 4.480 15,600 -0.39(-8.01%)
Jul 11, 2019 4.970 4.990 4.850 4.870 10,428 -0.15(-2.91%)
Jul 10, 2019 4.950 5.423 4.930 5.016 24,600 +0.05(+0.93%)
Jul 09, 2019 4.930 5.170 4.930 4.970 3,567 +0.04(+0.81%)
Jul 08, 2019 5.120 5.120 4.860 4.930 4,187 -0.21(-4.09%)
Jul 05, 2019 5.100 5.250 5.100 5.140 2,100 -0.01(-0.19%)
Jul 03, 2019 5.280 5.490 5.100 5.150 18,500 -0.08(-1.53%)
Jul 02, 2019 5.160 5.450 5.160 5.230 14,778 -0.11(-2.06%)
Jul 01, 2019 5.640 5.640 5.128 5.340 13,357 -0.59(-9.95%)
Jun 28, 2019 5.390 5.930 5.240 5.930 17,800 +0.64(+12.10%)
Jun 27, 2019 5.330 5.390 5.140 5.290 13,715 +0.05(+0.95%)
Jun 26, 2019 5.340 5.610 5.100 5.240 8,200 -0.02(-0.38%)
Jun 25, 2019 5.355 5.435 5.150 5.260 11,725 +0.02(+0.38%)
Jun 24, 2019 5.590 5.940 5.240 5.240 15,465 -0.66(-11.19%)
Jun 21, 2019 5.240 5.960 5.120 5.900 13,600 +0.69(+13.24%)
Jun 20, 2019 5.370 5.630 5.210 5.210 15,188 +0.00(+0.00%)
Jun 19, 2019 5.150 5.670 5.150 5.210 3,746 +0.06(+1.17%)
Jun 18, 2019 5.490 5.550 5.070 5.150 12,410 -0.21(-3.92%)
Jun 17, 2019 5.290 5.550 5.170 5.360 7,350 +0.15(+2.88%)
Jun 14, 2019 5.370 5.760 5.070 5.210 21,900 -0.15(-2.80%)
Jun 13, 2019 5.480 5.760 5.110 5.360 18,613 +0.02(+0.37%)
Jun 12, 2019 5.590 5.660 5.340 5.340 8,161 -0.13(-2.38%)
Jun 11, 2019 5.870 5.870 5.460 5.470 9,576 -0.16(-2.84%)
Jun 10, 2019 6.000 6.080 5.610 5.630 20,492 -0.29(-4.90%)
Jun 07, 2019 6.050 6.050 5.770 5.920 20,800 +0.12(+2.07%)
Jun 06, 2019 6.010 6.200 5.520 5.800 62,065 -0.35(-5.69%)
Jun 05, 2019 5.570 6.200 5.260 6.150 335,655 -0.27(-4.21%)
Jun 04, 2019 4.460 7.200 4.460 6.420 851,646 +2.16(+50.55%)
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.