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 (%)
Feb 28, 2023 0.4305 0.4305 0.3901 0.4101 39,861 +0.00(+0.02%)
Feb 27, 2023 0.4300 0.4375 0.3900 0.4100 53,837 -0.02(-4.65%)
Feb 24, 2023 0.4501 0.4508 0.4300 0.4300 18,084 -0.02(-4.38%)
Feb 23, 2023 0.4509 0.4509 0.4200 0.4497 14,894 -0.01(-2.22%)
Feb 22, 2023 0.4380 0.4700 0.4380 0.4599 26,858 +0.03(+6.24%)
Feb 21, 2023 0.4300 0.4503 0.4300 0.4329 13,018 -0.02(-3.37%)
Feb 17, 2023 0.4360 0.4480 0.4300 0.4480 13,549 -0.00(-0.16%)
Feb 16, 2023 0.4600 0.4600 0.4201 0.4487 10,811 +0.01(+3.34%)
Feb 15, 2023 0.4261 0.4399 0.4201 0.4342 6,226 -0.01(-1.56%)
Feb 14, 2023 0.4200 0.4411 0.4150 0.4411 4,046 -0.00(-0.36%)
Feb 13, 2023 0.4672 0.4672 0.4158 0.4427 14,221 +0.01(+1.65%)
Feb 10, 2023 0.4525 0.4700 0.4107 0.4355 23,149 -0.00(-0.09%)
Feb 09, 2023 0.4226 0.4690 0.4226 0.4359 23,138 -0.01(-1.16%)
Feb 08, 2023 0.4171 0.4700 0.4171 0.4410 70,031 +0.00(+0.18%)
Feb 07, 2023 0.4200 0.4800 0.4200 0.4402 37,099 +0.00(+0.05%)
Feb 06, 2023 0.4500 0.4620 0.4400 0.4400 86,243 +0.00(+0.02%)
Feb 03, 2023 0.4147 0.4499 0.4147 0.4399 39,168 -0.00(-0.02%)
Feb 02, 2023 0.4300 0.4500 0.4185 0.4400 74,348 +0.02(+4.76%)
Feb 01, 2023 0.4016 0.4499 0.4016 0.4200 23,418 +0.02(+5.00%)
Jan 31, 2023 0.4010 0.4317 0.4000 0.4000 39,908 -0.01(-3.61%)
Jan 30, 2023 0.4269 0.4999 0.4012 0.4150 193,061 +0.01(+3.75%)
Jan 27, 2023 0.4150 0.4300 0.3951 0.4000 33,622 +0.00(+0.03%)
Jan 26, 2023 0.3900 0.4100 0.3900 0.3999 13,162 +0.01(+2.20%)
Jan 25, 2023 0.4000 0.4299 0.3901 0.3913 81,137 -0.03(-7.05%)
Jan 24, 2023 0.4100 0.4399 0.4100 0.4210 21,380 +0.03(+7.95%)
Jan 23, 2023 0.4226 0.4360 0.3881 0.3900 126,627 -0.03(-7.39%)
Jan 20, 2023 0.4440 0.4499 0.4080 0.4211 32,476 -0.01(-2.97%)
Jan 19, 2023 0.4900 0.4896 0.2975 0.4340 249,401 -0.01(-1.50%)
Jan 18, 2023 0.4580 0.4896 0.4280 0.4406 96,673 -0.00(-0.16%)
Jan 17, 2023 0.4897 0.4897 0.4321 0.4413 39,431 +0.00(+0.23%)
Jan 13, 2023 0.4500 0.4788 0.4280 0.4403 21,185 -0.01(-2.16%)
Jan 12, 2023 0.4546 0.4897 0.4400 0.4500 46,175 -0.02(-4.19%)
Jan 11, 2023 0.4646 0.4900 0.4495 0.4697 32,341 -0.00(-0.34%)
Jan 10, 2023 0.4300 0.4799 0.4300 0.4713 5,732 +0.02(+4.73%)
Jan 09, 2023 0.4527 0.4800 0.4322 0.4500 19,939 +0.01(+2.20%)
Jan 06, 2023 0.4510 0.4621 0.4321 0.4403 59,381 -0.02(-4.28%)
Jan 05, 2023 0.4551 0.4799 0.4551 0.4600 67,515 -0.03(-6.52%)
Jan 04, 2023 0.3889 0.5096 0.3748 0.4921 308,355 +0.10(+26.57%)
Jan 03, 2023 0.4000 0.4070 0.3800 0.3888 27,167 -0.01(-1.82%)
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%)
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.