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

SCWorx Corp. - Common Stock (NQ: WORX )

1.990 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Sep 30, 2019 2.810 2.810 2.290 2.400 18,630 -0.45(-15.79%)
Sep 27, 2019 2.760 2.860 2.540 2.850 7,700 +0.19(+6.94%)
Sep 26, 2019 2.870 2.870 2.665 2.665 9,888 -0.21(-7.14%)
Sep 25, 2019 2.820 3.190 2.820 2.870 12,653 +0.11(+3.99%)
Sep 24, 2019 3.220 3.230 2.720 2.760 32,861 -0.49(-15.08%)
Sep 23, 2019 3.540 3.830 3.200 3.250 26,055 -0.30(-8.45%)
Sep 20, 2019 4.000 4.070 3.550 3.550 43,800 -0.45(-11.25%)
Sep 19, 2019 3.740 4.000 3.700 4.000 25,005 +0.27(+7.24%)
Sep 18, 2019 4.020 4.070 3.730 3.730 33,861 -0.24(-6.05%)
Sep 17, 2019 4.030 4.200 3.930 3.970 24,327 -0.22(-5.25%)
Sep 16, 2019 3.970 4.210 3.500 4.190 67,539 +0.22(+5.54%)
Sep 13, 2019 4.080 4.150 3.890 3.970 121,900 -0.03(-0.75%)
Sep 12, 2019 3.600 4.030 3.530 4.000 130,415 +0.39(+10.80%)
Sep 11, 2019 3.410 3.670 3.360 3.610 26,852 +0.06(+1.69%)
Sep 10, 2019 3.490 3.620 3.325 3.550 28,062 +0.31(+9.57%)
Sep 09, 2019 3.350 3.600 3.210 3.240 23,139 -0.10(-2.99%)
Sep 06, 2019 3.380 3.470 3.300 3.340 11,900 +0.01(+0.30%)
Sep 05, 2019 3.413 3.700 3.225 3.330 58,691 -0.08(-2.35%)
Sep 04, 2019 3.140 3.500 3.130 3.410 27,907 +0.14(+4.28%)
Sep 03, 2019 3.340 3.372 3.244 3.270 4,165 -0.16(-4.66%)
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%)
Jun 03, 2019 5.100 5.100 4.264 4.264 9,327 -0.69(-13.85%)
May 31, 2019 5.260 5.260 4.925 4.950 10,600 -0.15(-2.94%)
May 30, 2019 5.040 5.600 4.950 5.100 15,933 +0.20(+4.08%)
May 29, 2019 5.600 5.680 4.900 4.900 9,015 -0.35(-6.67%)
May 28, 2019 5.620 5.700 5.250 5.250 6,904 -0.45(-7.89%)
May 24, 2019 5.640 5.800 5.640 5.700 1,600 -0.10(-1.72%)
May 23, 2019 5.648 5.800 5.648 5.800 5,725 +0.00(+0.00%)
May 22, 2019 5.940 5.940 5.753 5.800 6,158 +0.00(+0.00%)
May 21, 2019 6.000 6.000 5.750 5.800 5,461 +0.00(+0.00%)
May 20, 2019 6.200 6.240 5.580 5.800 2,972 -0.35(-5.69%)
May 17, 2019 6.400 6.400 5.800 6.150 2,400 -0.30(-4.65%)
May 16, 2019 6.110 6.450 6.110 6.450 1,532 +0.64(+11.02%)
May 15, 2019 6.060 6.060 5.810 5.810 442 -0.02(-0.34%)
May 14, 2019 5.900 6.160 5.680 5.830 9,255 -0.74(-11.26%)
May 13, 2019 5.970 6.570 5.970 6.570 777 +0.61(+10.23%)
May 10, 2019 5.659 6.181 5.650 5.960 1,500 +0.03(+0.51%)
May 09, 2019 5.557 6.217 5.557 5.930 5,623 +0.23(+4.04%)
May 08, 2019 5.920 5.920 5.610 5.700 4,945 -0.22(-3.72%)
May 07, 2019 6.132 6.287 5.640 5.920 4,608 -0.44(-6.87%)
May 06, 2019 6.100 6.600 6.100 6.357 5,486 +0.07(+1.06%)
May 03, 2019 5.750 6.371 5.750 6.290 3,700 +0.54(+9.39%)
May 02, 2019 6.310 6.310 5.750 5.750 5,533 -0.64(-10.02%)
May 01, 2019 6.750 6.750 6.200 6.390 5,895 -0.41(-6.03%)
Apr 30, 2019 6.510 6.800 6.430 6.800 15,708 +0.28(+4.29%)
Apr 29, 2019 6.650 6.760 6.435 6.520 5,487 -0.18(-2.69%)
Apr 26, 2019 7.000 7.011 6.500 6.700 10,400 -0.30(-4.29%)
Apr 25, 2019 7.260 7.260 6.980 7.000 17,320 -0.37(-5.02%)
Apr 24, 2019 7.080 7.400 7.010 7.370 4,199 +0.37(+5.29%)
Apr 23, 2019 7.440 7.440 7.000 7.000 8,435 -0.57(-7.53%)
Apr 22, 2019 7.370 7.570 7.200 7.570 2,599 +0.13(+1.75%)
Apr 18, 2019 7.250 7.550 7.160 7.440 3,900 +0.22(+3.05%)
Apr 17, 2019 7.510 7.570 7.160 7.220 8,707 -0.33(-4.37%)
Apr 16, 2019 7.520 7.550 7.110 7.550 3,651 +0.05(+0.67%)
Apr 15, 2019 7.340 7.500 7.130 7.500 6,174 +0.20(+2.74%)
Apr 12, 2019 7.320 7.430 7.010 7.300 18,300 -0.04(-0.54%)
Apr 11, 2019 7.480 7.550 7.000 7.340 29,197 -0.19(-2.52%)
Apr 10, 2019 7.260 7.583 7.260 7.530 13,904 +0.28(+3.86%)
Apr 09, 2019 7.590 7.700 7.250 7.250 7,657 -0.44(-5.72%)
Apr 08, 2019 7.600 7.703 7.310 7.690 8,170 +0.05(+0.65%)
Apr 05, 2019 7.280 7.900 7.280 7.640 122,300 +0.36(+4.95%)
Apr 04, 2019 6.840 7.280 6.690 7.280 18,524 +0.44(+6.43%)
Apr 03, 2019 6.880 7.025 6.420 6.840 10,478 -0.05(-0.80%)
Apr 02, 2019 7.010 7.070 6.603 6.895 38,669 -0.18(-2.48%)
Apr 01, 2019 6.850 7.330 6.400 7.070 29,738 -0.07(-0.98%)
Mar 29, 2019 7.200 7.450 6.804 7.140 31,500 -0.06(-0.83%)
Mar 28, 2019 7.140 7.210 7.010 7.200 10,854 +0.09(+1.27%)
Mar 27, 2019 7.090 7.350 7.070 7.110 9,275 +0.01(+0.14%)
Mar 26, 2019 7.180 7.240 7.080 7.100 3,049 -0.18(-2.47%)
Mar 25, 2019 7.490 7.500 7.010 7.280 12,043 -0.21(-2.80%)
Mar 22, 2019 7.140 7.593 7.050 7.490 9,900 +0.30(+4.17%)
Mar 21, 2019 7.490 7.490 7.150 7.190 7,539 -0.41(-5.39%)
Mar 20, 2019 7.400 7.600 7.140 7.600 38,126 +0.24(+3.26%)
Mar 19, 2019 7.690 8.150 7.360 7.360 67,080 -0.38(-4.91%)
Mar 18, 2019 7.220 7.750 6.910 7.740 39,890 +0.47(+6.46%)
Mar 15, 2019 7.140 7.400 6.895 7.270 33,900 +0.09(+1.25%)
Mar 14, 2019 7.140 7.279 6.700 7.180 30,759 -0.03(-0.42%)
Mar 13, 2019 7.360 7.490 6.800 7.210 112,524 +0.26(+3.74%)
Mar 12, 2019 7.470 7.470 6.650 6.950 51,212 -0.39(-5.31%)
Mar 11, 2019 7.000 7.340 6.830 7.340 87,196 +0.59(+8.74%)
Mar 08, 2019 6.000 6.832 5.895 6.750 146,500 +0.79(+13.26%)
Mar 07, 2019 5.140 6.180 5.140 5.960 214,795 +0.82(+15.95%)
Mar 06, 2019 5.140 5.350 4.990 5.140 31,184 -0.05(-0.96%)
Mar 05, 2019 5.464 5.490 5.020 5.190 34,916 +0.29(+5.92%)
Mar 04, 2019 5.260 5.421 4.790 4.900 30,076 -0.40(-7.55%)
Mar 01, 2019 5.250 5.375 5.020 5.300 42,000 +0.05(+0.95%)
Feb 28, 2019 5.360 5.410 5.150 5.250 23,946 -0.11(-2.05%)
Feb 27, 2019 5.530 5.530 5.150 5.360 36,911 -0.25(-4.46%)
Feb 26, 2019 5.830 5.830 5.450 5.610 47,282 -0.23(-3.94%)
Feb 25, 2019 6.340 6.340 5.510 5.840 88,518 +0.24(+4.29%)
Feb 22, 2019 5.660 5.750 5.500 5.600 65,000 -0.04(-0.71%)
Feb 21, 2019 6.170 6.200 5.550 5.640 63,554 -0.56(-9.03%)
Feb 20, 2019 6.510 6.750 5.800 6.200 523,770 +0.57(+10.12%)
Feb 19, 2019 5.600 5.791 5.427 5.630 83,419 -0.16(-2.76%)
Feb 15, 2019 6.190 6.207 5.655 5.790 52,800 -0.19(-3.18%)
Feb 14, 2019 6.330 6.330 5.610 5.980 225,751 -0.51(-7.86%)
Feb 13, 2019 6.940 7.020 6.350 6.490 312,161 -0.61(-8.59%)
Feb 12, 2019 7.300 9.700 6.480 7.100 4,601,413 +1.20(+20.34%)
Feb 11, 2019 4.870 6.400 4.790 5.900 835,236 +0.95(+19.19%)
Feb 08, 2019 5.400 5.580 4.710 4.950 116,300 -0.55(-10.00%)
Feb 07, 2019 6.730 7.300 4.710 5.500 325,308 -1.50(-21.43%)
Feb 06, 2019 8.350 9.760 6.700 7.000 1,264,986 -0.18(-2.51%)
Feb 05, 2019 4.030 11.39 4.010 7.180 2,001,823 +3.48(+94.05%)
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.