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

SCWorx Corp. - Common Stock (NQ: WORX )

1.980 +0.100 (+5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 30, 2022 0.4055 0.4056 0.3881 0.3960 76,091 -0.01(-3.39%)
Dec 29, 2022 0.3900 0.4100 0.3861 0.4099 44,347 +0.01(+1.84%)
Dec 28, 2022 0.4100 0.4100 0.3924 0.4025 20,540 -0.01(-1.88%)
Dec 27, 2022 0.4100 0.4216 0.4102 0.4102 44,319 +0.00(+0.00%)
Dec 23, 2022 0.3889 0.4216 0.3889 0.4102 11,771 +0.03(+7.95%)
Dec 22, 2022 0.4150 0.4151 0.3800 0.3800 76,413 -0.04(-10.38%)
Dec 21, 2022 0.4100 0.4301 0.4000 0.4240 117,175 +0.00(+0.93%)
Dec 20, 2022 0.4400 0.4400 0.4200 0.4201 64,330 -0.01(-1.85%)
Dec 19, 2022 0.4410 0.5000 0.4280 0.4280 85,771 -0.05(-10.83%)
Dec 16, 2022 0.4900 0.5268 0.4701 0.4800 56,808 -0.01(-2.04%)
Dec 15, 2022 0.5500 0.5500 0.4856 0.4900 52,183 -0.04(-7.53%)
Dec 14, 2022 0.5500 0.5600 0.5100 0.5299 49,678 +0.02(+3.88%)
Dec 13, 2022 0.5350 0.5670 0.5100 0.5101 20,765 +0.00(+0.02%)
Dec 12, 2022 0.5100 0.6000 0.5001 0.5100 56,394 +0.00(+0.00%)
Dec 09, 2022 0.5100 0.5500 0.5060 0.5100 48,268 -0.02(-3.56%)
Dec 08, 2022 0.4800 0.5699 0.4800 0.5288 81,967 -0.05(-8.83%)
Dec 07, 2022 0.6400 0.6435 0.4800 0.5800 380,644 -0.15(-20.55%)
Dec 06, 2022 0.8100 0.8200 0.6905 0.7300 1,773,919 +0.06(+9.74%)
Dec 05, 2022 0.5700 0.7259 0.5654 0.6652 322,447 +0.10(+18.32%)
Dec 02, 2022 0.4740 0.5990 0.4740 0.5622 174,258 +0.10(+22.16%)
Dec 01, 2022 0.4500 0.4900 0.4500 0.4602 85,247 +0.00(+0.04%)
Nov 30, 2022 0.4851 0.4863 0.4500 0.4600 20,906 -0.02(-4.54%)
Nov 29, 2022 0.4900 0.4950 0.4402 0.4819 37,150 -0.01(-2.98%)
Nov 28, 2022 0.5000 0.5325 0.4967 0.4967 28,413 -0.04(-7.50%)
Nov 25, 2022 0.5500 0.5500 0.5370 0.5370 21,981 +0.01(+2.29%)
Nov 23, 2022 0.5555 0.5899 0.5016 0.5250 27,564 +0.03(+7.12%)
Nov 22, 2022 0.5013 0.5273 0.4900 0.4901 5,053 -0.03(-5.20%)
Nov 21, 2022 0.5200 0.5476 0.4923 0.5170 16,867 -0.01(-2.73%)
Nov 18, 2022 0.5512 0.5512 0.5315 0.5315 4,360 +0.01(+1.24%)
Nov 17, 2022 0.5500 0.5565 0.5250 0.5250 17,995 -0.04(-6.25%)
Nov 16, 2022 0.5600 0.5605 0.5600 0.5600 21,924 -0.00(-0.88%)
Nov 15, 2022 0.5600 0.5900 0.5600 0.5650 9,805 -0.01(-0.88%)
Nov 14, 2022 0.6000 0.6000 0.5700 0.5700 2,909 +0.00(+0.00%)
Nov 11, 2022 0.5900 0.5900 0.5700 0.5700 19,756 -0.01(-2.41%)
Nov 10, 2022 0.5740 0.5940 0.5700 0.5841 28,889 +0.01(+1.44%)
Nov 09, 2022 0.5915 0.6015 0.5600 0.5758 26,360 -0.03(-4.84%)
Nov 08, 2022 0.5900 0.6280 0.5901 0.6051 6,030 -0.02(-3.92%)
Nov 07, 2022 0.5901 0.6400 0.5901 0.6298 1,442 +0.04(+6.73%)
Nov 04, 2022 0.6100 0.6300 0.5900 0.5901 39,865 -0.01(-1.65%)
Nov 03, 2022 0.6001 0.6340 0.6000 0.6000 8,483 +0.00(+0.00%)
Nov 02, 2022 0.6300 0.6253 0.6000 0.6000 8,612 +0.00(+0.00%)
Nov 01, 2022 0.6000 0.6268 0.6000 0.6000 16,158 -0.00(-0.35%)
Oct 31, 2022 0.6300 0.6780 0.6021 0.6021 55,921 -0.02(-3.82%)
Oct 28, 2022 0.6600 0.6600 0.6200 0.6260 9,700 -0.01(-1.60%)
Oct 27, 2022 0.6361 0.7235 0.6360 0.6362 6,090 +0.02(+2.60%)
Oct 26, 2022 0.6378 0.6500 0.6200 0.6201 96,961 -0.03(-4.60%)
Oct 25, 2022 0.6250 0.7105 0.6200 0.6500 152,622 +0.03(+4.84%)
Oct 24, 2022 0.6360 0.6360 0.6200 0.6200 15,310 -0.01(-1.59%)
Oct 21, 2022 0.6300 0.6350 0.6200 0.6300 28,035 -0.01(-1.56%)
Oct 20, 2022 0.6899 0.6899 0.6200 0.6400 39,045 +0.00(+0.14%)
Oct 19, 2022 0.6700 0.6900 0.6300 0.6391 10,154 -0.01(-1.69%)
Oct 18, 2022 0.6700 0.6700 0.6416 0.6501 5,133 +0.02(+2.98%)
Oct 17, 2022 0.6460 0.6460 0.6200 0.6313 15,748 +0.00(+0.21%)
Oct 14, 2022 0.6300 0.6652 0.6300 0.6300 24,377 -0.01(-1.52%)
Oct 13, 2022 0.6764 0.6765 0.6250 0.6397 27,241 -0.00(-0.70%)
Oct 12, 2022 0.6700 0.6801 0.6382 0.6442 28,970 -0.05(-6.64%)
Oct 11, 2022 0.6500 0.6970 0.6500 0.6900 36,547 -0.00(-0.03%)
Oct 10, 2022 0.6800 0.7067 0.6800 0.6902 14,856 +0.00(+0.01%)
Oct 07, 2022 0.6625 0.6997 0.6625 0.6901 15,139 -0.01(-2.02%)
Oct 06, 2022 0.7208 0.7295 0.6713 0.7043 45,443 +0.00(+0.61%)
Oct 05, 2022 0.6921 0.7277 0.6901 0.7000 15,038 -0.03(-4.11%)
Oct 04, 2022 0.7070 0.7500 0.7070 0.7300 82,230 +0.01(+1.96%)
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.