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

SCWorx Corp. - Common Stock (NQ: WORX )

2.190 -0.150 (-6.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 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%)
Dec 02, 2019 2.880 2.895 2.530 2.615 67,199 -0.18(-6.61%)
Nov 29, 2019 2.890 3.000 2.800 2.800 11,100 -0.05(-1.75%)
Nov 27, 2019 2.520 3.050 2.520 2.850 71,000 +0.21(+7.95%)
Nov 26, 2019 2.620 2.820 2.360 2.640 25,936 -0.03(-1.12%)
Nov 25, 2019 2.860 2.860 2.670 2.670 5,302 -0.17(-5.82%)
Nov 22, 2019 2.853 2.900 2.700 2.835 26,600 +0.04(+1.25%)
Nov 21, 2019 2.930 2.960 2.800 2.800 13,666 -0.13(-4.44%)
Nov 20, 2019 2.940 3.150 2.930 2.930 54,869 +0.01(+0.34%)
Nov 19, 2019 2.800 3.017 2.800 2.920 42,804 +0.07(+2.46%)
Nov 18, 2019 2.900 2.923 2.580 2.850 25,121 -0.07(-2.40%)
Nov 15, 2019 3.060 3.750 2.900 2.920 265,400 -0.28(-8.75%)
Nov 14, 2019 3.020 3.200 2.910 3.200 37,911 +0.31(+10.73%)
Nov 13, 2019 2.950 2.956 2.890 2.890 6,291 -0.06(-2.03%)
Nov 12, 2019 2.890 2.979 2.890 2.950 4,884 +0.03(+1.03%)
Nov 11, 2019 2.920 3.020 2.920 2.920 3,241 -0.15(-4.89%)
Nov 08, 2019 2.980 3.070 2.916 3.070 9,600 +0.18(+6.23%)
Nov 07, 2019 3.100 3.100 2.860 2.890 21,499 -0.21(-6.77%)
Nov 06, 2019 3.250 3.250 3.040 3.100 9,433 -0.15(-4.62%)
Nov 05, 2019 3.216 3.256 3.000 3.250 17,291 -0.19(-5.52%)
Nov 04, 2019 3.180 3.480 3.180 3.440 55,136 +0.43(+14.29%)
Nov 01, 2019 2.940 3.068 2.940 3.010 9,200 +0.06(+2.03%)
Oct 31, 2019 3.020 3.141 2.950 2.950 7,851 -0.07(-2.32%)
Oct 30, 2019 3.320 3.320 3.020 3.020 11,409 -0.29(-8.62%)
Oct 29, 2019 3.240 3.370 3.240 3.305 9,016 +0.05(+1.38%)
Oct 28, 2019 3.260 3.500 3.250 3.260 16,104 +0.01(+0.31%)
Oct 25, 2019 3.390 3.390 3.210 3.250 3,600 -0.17(-4.97%)
Oct 24, 2019 3.160 3.420 3.120 3.420 15,457 +0.17(+5.23%)
Oct 23, 2019 3.250 3.360 3.160 3.250 5,047 +0.00(+0.00%)
Oct 22, 2019 2.990 3.250 2.990 3.250 9,302 +0.31(+10.54%)
Oct 21, 2019 3.360 3.360 2.880 2.940 32,223 -0.42(-12.50%)
Oct 18, 2019 3.090 3.360 3.090 3.360 10,300 +0.16(+5.00%)
Oct 17, 2019 2.780 3.505 2.780 3.200 32,630 +0.19(+6.31%)
Oct 16, 2019 2.540 3.150 2.540 3.010 27,875 +0.46(+18.04%)
Oct 15, 2019 2.450 2.757 2.400 2.550 32,079 +0.08(+3.24%)
Oct 14, 2019 2.200 2.573 2.200 2.470 73,178 +0.26(+11.76%)
Oct 11, 2019 2.220 2.360 2.210 2.210 14,700 -0.01(-0.45%)
Oct 10, 2019 2.260 2.350 2.210 2.220 24,227 -0.08(-3.48%)
Oct 09, 2019 2.210 2.410 2.210 2.300 20,538 +0.10(+4.55%)
Oct 08, 2019 2.280 2.280 2.200 2.200 1,182 -0.12(-5.17%)
Oct 07, 2019 2.280 2.405 2.280 2.320 6,152 +0.01(+0.43%)
Oct 04, 2019 2.300 2.540 2.260 2.310 21,500 +0.02(+0.87%)
Oct 03, 2019 2.300 2.340 2.210 2.290 20,247 +0.01(+0.44%)
Oct 02, 2019 2.460 2.460 2.150 2.280 5,790 -0.18(-7.32%)
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.