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

SCWorx Corp. - Common Stock (NQ: WORX )

2.130 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 0.6760 0.7202 0.6760 0.7100 67,693 -0.01(-1.39%)
Sep 29, 2022 0.6881 0.7500 0.6881 0.7200 36,029 +0.02(+2.29%)
Sep 28, 2022 0.6950 0.7176 0.6901 0.7039 105,150 +0.00(+0.56%)
Sep 27, 2022 0.6900 0.7699 0.6900 0.7000 52,773 +0.02(+2.91%)
Sep 26, 2022 0.6400 0.6900 0.6400 0.6802 15,158 +0.01(+0.77%)
Sep 23, 2022 0.6900 0.6939 0.6651 0.6750 58,995 -0.01(-2.17%)
Sep 22, 2022 0.6800 0.6900 0.6512 0.6900 58,037 +0.00(+0.00%)
Sep 21, 2022 0.6950 0.7099 0.6801 0.6900 17,594 -0.01(-1.41%)
Sep 20, 2022 0.6800 0.7000 0.6701 0.6999 26,379 +0.01(+2.18%)
Sep 19, 2022 0.6896 0.7128 0.6700 0.6850 129,232 -0.01(-1.79%)
Sep 16, 2022 0.6839 0.7200 0.6839 0.6975 26,466 -0.00(-0.36%)
Sep 15, 2022 0.6700 0.7199 0.6700 0.7000 47,437 +0.00(+0.00%)
Sep 14, 2022 0.6912 0.7373 0.6510 0.7000 54,753 +0.00(+0.00%)
Sep 13, 2022 0.6600 0.7000 0.5002 0.7000 150,898 +0.01(+1.45%)
Sep 12, 2022 0.6312 0.6951 0.6312 0.6900 68,328 +0.03(+4.55%)
Sep 09, 2022 0.6200 0.6645 0.5950 0.6600 42,163 +0.03(+4.27%)
Sep 08, 2022 0.6159 0.6500 0.5950 0.6330 61,630 +0.02(+3.77%)
Sep 07, 2022 0.6400 0.6405 0.6000 0.6100 54,163 -0.02(-3.17%)
Sep 06, 2022 0.6100 0.7600 0.5707 0.6300 308,734 +0.03(+4.74%)
Sep 02, 2022 0.6400 0.6598 0.5900 0.6015 128,036 -0.04(-6.74%)
Sep 01, 2022 0.6400 0.6722 0.6400 0.6450 43,202 -0.01(-1.38%)
Aug 31, 2022 0.6660 0.6900 0.6400 0.6540 125,722 -0.07(-9.17%)
Aug 30, 2022 0.6700 0.8400 0.6400 0.7200 1,213,990 +0.08(+12.50%)
Aug 29, 2022 0.6651 0.6651 0.6015 0.6400 103,285 -0.01(-1.54%)
Aug 26, 2022 0.6800 0.7000 0.6500 0.6500 61,590 -0.04(-5.82%)
Aug 25, 2022 0.7100 0.7148 0.6702 0.6902 24,467 -0.01(-1.05%)
Aug 24, 2022 0.7000 0.7167 0.6629 0.6975 61,395 -0.02(-2.20%)
Aug 23, 2022 0.7011 0.7404 0.7011 0.7132 25,564 -0.01(-1.94%)
Aug 22, 2022 0.7011 0.7500 0.7011 0.7273 12,438 +0.02(+3.31%)
Aug 19, 2022 0.7400 0.7499 0.7040 0.7040 33,420 -0.03(-4.35%)
Aug 18, 2022 0.7501 0.7501 0.7100 0.7360 54,225 -0.03(-4.39%)
Aug 17, 2022 0.7601 0.7701 0.7500 0.7698 33,429 -0.01(-1.17%)
Aug 16, 2022 0.7653 0.7800 0.7653 0.7789 27,259 -0.00(-0.50%)
Aug 15, 2022 0.7748 0.8100 0.7700 0.7828 80,103 -0.01(-1.00%)
Aug 12, 2022 0.7779 0.7908 0.7750 0.7907 16,002 +0.02(+2.67%)
Aug 11, 2022 0.8085 0.8085 0.7700 0.7701 42,844 +0.00(+0.00%)
Aug 10, 2022 0.7550 0.7810 0.7550 0.7701 15,925 +0.00(+0.01%)
Aug 09, 2022 0.7600 0.7959 0.7500 0.7700 43,211 +0.01(+1.32%)
Aug 08, 2022 0.7500 0.8279 0.7500 0.7600 49,573 -0.00(-0.42%)
Aug 05, 2022 0.7970 0.7970 0.7300 0.7632 75,319 +0.00(+0.41%)
Aug 04, 2022 0.7600 0.8600 0.7310 0.7601 235,684 +0.00(+0.01%)
Aug 03, 2022 0.7402 0.7930 0.7351 0.7600 56,477 +0.02(+2.66%)
Aug 02, 2022 0.7500 0.7500 0.7400 0.7403 63,518 -0.01(-1.31%)
Aug 01, 2022 0.7500 0.7700 0.7400 0.7501 27,226 -0.02(-2.76%)
Jul 29, 2022 0.7950 0.8100 0.7500 0.7714 22,663 -0.01(-1.10%)
Jul 28, 2022 0.7800 0.8080 0.7400 0.7800 93,961 +0.00(+0.52%)
Jul 27, 2022 0.7350 0.7875 0.7330 0.7760 46,674 +0.03(+3.47%)
Jul 26, 2022 0.7400 0.7880 0.7200 0.7500 78,355 -0.00(-0.05%)
Jul 25, 2022 0.7300 0.7899 0.7300 0.7504 48,206 +0.02(+2.78%)
Jul 22, 2022 0.8000 0.8000 0.7164 0.7301 164,664 -0.07(-8.45%)
Jul 21, 2022 0.7980 0.8199 0.7800 0.7975 143,699 -0.01(-1.54%)
Jul 20, 2022 0.8110 0.8500 0.7636 0.8100 539,346 -0.05(-5.87%)
Jul 19, 2022 0.7300 1.030 0.7000 0.8605 7,746,153 +0.13(+17.23%)
Jul 18, 2022 0.7121 0.7596 0.7036 0.7340 45,651 +0.03(+4.86%)
Jul 15, 2022 0.7300 0.7500 0.7000 0.7000 35,062 -0.03(-3.82%)
Jul 14, 2022 0.7400 0.7550 0.7131 0.7278 197,175 -0.01(-1.69%)
Jul 13, 2022 0.7104 0.7992 0.7100 0.7403 134,322 -0.04(-5.24%)
Jul 12, 2022 0.8200 0.8200 0.7613 0.7812 143,188 -0.04(-4.73%)
Jul 11, 2022 0.7455 0.8200 0.7310 0.8200 405,395 +0.04(+5.03%)
Jul 08, 2022 0.7099 0.7989 0.7099 0.7807 399,114 -0.01(-0.84%)
Jul 07, 2022 0.6700 0.8000 0.6500 0.7873 1,482,040 +0.05(+6.38%)
Jul 06, 2022 0.9400 1.090 0.7390 0.7401 30,742,656 +0.12(+19.37%)
Jul 05, 2022 0.6400 0.6570 0.6110 0.6200 79,352 -0.01(-1.56%)
Jul 01, 2022 0.6680 0.6680 0.6201 0.6298 11,920 -0.02(-3.11%)
Jun 30, 2022 0.7200 0.7200 0.6200 0.6500 85,651 -0.04(-6.31%)
Jun 29, 2022 0.6900 0.7200 0.6900 0.6938 1,667 +0.00(+0.55%)
Jun 28, 2022 0.7116 0.7300 0.6837 0.6900 6,018 -0.03(-4.17%)
Jun 27, 2022 0.7400 0.7400 0.6800 0.7200 28,049 +0.02(+2.33%)
Jun 24, 2022 0.7172 0.7299 0.6600 0.7036 43,334 +0.01(+1.24%)
Jun 23, 2022 0.7300 0.7300 0.6850 0.6950 38,260 -0.03(-3.47%)
Jun 22, 2022 0.6500 0.7200 0.6509 0.7200 45,971 +0.05(+6.70%)
Jun 21, 2022 0.6745 0.6921 0.6508 0.6748 73,530 +0.00(+0.04%)
Jun 17, 2022 0.6976 0.7000 0.6282 0.6745 45,796 -0.02(-3.31%)
Jun 16, 2022 0.6700 0.6977 0.6197 0.6976 52,744 +0.03(+4.12%)
Jun 15, 2022 0.7100 0.7090 0.6673 0.6700 71,740 -0.04(-5.49%)
Jun 14, 2022 0.7150 0.7600 0.7000 0.7089 36,946 -0.01(-0.85%)
Jun 13, 2022 0.7224 0.7500 0.7007 0.7150 67,177 -0.04(-4.67%)
Jun 10, 2022 0.7662 0.7799 0.7400 0.7500 38,444 -0.03(-3.83%)
Jun 09, 2022 0.7402 0.7851 0.7402 0.7799 25,272 +0.03(+3.60%)
Jun 08, 2022 0.7200 0.7600 0.7200 0.7528 82,991 +0.01(+1.76%)
Jun 07, 2022 0.7400 0.7700 0.6666 0.7398 90,683 -0.02(-2.00%)
Jun 06, 2022 0.7900 0.7900 0.7400 0.7549 31,056 -0.00(-0.01%)
Jun 03, 2022 0.7900 0.7900 0.7400 0.7550 30,897 +0.00(+0.57%)
Jun 02, 2022 0.7524 0.7700 0.7451 0.7507 39,395 -0.01(-1.22%)
Jun 01, 2022 0.7600 0.7900 0.7501 0.7600 58,015 -0.01(-1.29%)
May 31, 2022 0.7557 0.7699 0.7450 0.7699 85,631 +0.02(+2.67%)
May 27, 2022 0.7500 0.7932 0.7300 0.7499 16,212 -0.00(-0.04%)
May 26, 2022 0.7500 0.7900 0.7500 0.7502 40,464 -0.01(-1.28%)
May 25, 2022 0.7408 0.7600 0.7050 0.7599 43,520 +0.00(+0.52%)
May 24, 2022 0.7877 0.8140 0.7200 0.7560 85,011 -0.02(-2.80%)
May 23, 2022 0.7950 0.7956 0.7506 0.7778 63,563 -0.01(-0.79%)
May 20, 2022 0.8000 0.8698 0.7733 0.7840 61,231 -0.04(-4.48%)
May 19, 2022 0.8596 0.8596 0.8000 0.8208 12,744 +0.00(+0.10%)
May 18, 2022 0.8300 0.8500 0.8095 0.8200 23,862 -0.01(-1.60%)
May 17, 2022 0.7800 0.8785 0.7806 0.8333 58,233 +0.00(+0.36%)
May 16, 2022 0.8027 0.9000 0.8026 0.8303 27,264 +0.00(+0.02%)
May 13, 2022 0.8000 0.8769 0.7777 0.8301 70,690 +0.03(+4.14%)
May 12, 2022 0.7700 0.8159 0.7700 0.7971 61,822 +0.03(+3.29%)
May 11, 2022 0.9200 0.9200 0.7711 0.7717 77,376 -0.11(-12.51%)
May 10, 2022 0.9200 0.9352 0.8614 0.8820 55,037 -0.06(-6.58%)
May 09, 2022 0.9302 0.9499 0.8801 0.9441 154,628 -0.00(-0.07%)
May 06, 2022 0.9500 0.9900 0.9035 0.9448 40,256 -0.01(-0.57%)
May 05, 2022 0.9600 1.030 0.9500 0.9502 75,251 -0.01(-1.03%)
May 04, 2022 0.9468 1.060 0.9468 0.9601 171,748 -0.01(-0.63%)
May 03, 2022 0.9450 0.9669 0.9250 0.9662 12,816 +0.03(+3.75%)
May 02, 2022 0.9700 0.9700 0.9100 0.9313 16,605 +0.00(+0.15%)
Apr 29, 2022 0.9200 0.9700 0.9200 0.9299 20,162 -0.01(-1.07%)
Apr 28, 2022 0.9500 0.9583 0.9101 0.9400 33,449 -0.01(-1.05%)
Apr 27, 2022 0.9800 0.9800 0.9100 0.9500 63,742 +0.00(+0.00%)
Apr 26, 2022 1.030 1.030 0.9313 0.9500 131,328 -0.07(-6.86%)
Apr 25, 2022 0.9400 1.050 0.9222 1.020 196,360 +0.05(+5.15%)
Apr 22, 2022 1.000 1.020 0.9000 0.9700 322,692 -0.04(-3.96%)
Apr 21, 2022 0.9500 1.337 0.9236 1.010 1,914,927 +0.04(+4.12%)
Apr 20, 2022 0.9800 1.010 0.9500 0.9700 66,539 -0.03(-2.96%)
Apr 19, 2022 0.9410 1.030 0.9410 0.9996 191,940 +0.05(+5.42%)
Apr 18, 2022 1.040 1.040 0.9450 0.9482 446,545 -0.17(-15.34%)
Apr 14, 2022 0.9400 1.480 0.8800 1.120 7,631,146 +0.23(+25.84%)
Apr 13, 2022 0.9461 0.9461 0.8800 0.8900 48,966 -0.03(-3.31%)
Apr 12, 2022 0.9300 0.9472 0.8801 0.9205 88,326 -0.02(-2.05%)
Apr 11, 2022 0.9600 1.100 0.9371 0.9398 49,138 -0.02(-2.10%)
Apr 08, 2022 1.020 1.030 0.9500 0.9600 62,347 -0.06(-5.88%)
Apr 07, 2022 1.060 1.099 1.010 1.020 33,266 -0.03(-2.86%)
Apr 06, 2022 1.070 1.100 1.020 1.050 46,639 -0.04(-3.67%)
Apr 05, 2022 1.120 1.130 1.060 1.090 81,952 -0.04(-3.54%)
Apr 04, 2022 1.090 1.140 1.080 1.130 79,210 +0.05(+4.63%)
Apr 01, 2022 1.120 1.130 1.080 1.080 46,277 -0.04(-3.57%)
Mar 31, 2022 1.100 1.130 1.010 1.120 135,715 +0.05(+4.67%)
Mar 30, 2022 1.080 1.150 1.061 1.070 60,618 -0.01(-0.93%)
Mar 29, 2022 1.070 1.100 1.070 1.080 60,427 +0.01(+0.93%)
Mar 28, 2022 1.010 1.110 1.010 1.070 111,914 +0.09(+8.75%)
Mar 25, 2022 1.070 1.120 0.9550 0.9839 244,731 -0.14(-12.15%)
Mar 24, 2022 1.150 1.190 1.080 1.120 163,155 -0.01(-0.88%)
Mar 23, 2022 1.170 1.200 1.060 1.130 548,409 -0.02(-1.74%)
Mar 22, 2022 0.8400 1.300 0.8211 1.150 2,244,422 +0.31(+36.90%)
Mar 21, 2022 0.8200 0.8491 0.7776 0.8400 70,989 +0.03(+3.70%)
Mar 18, 2022 0.8093 0.8751 0.7900 0.8100 189,587 +0.00(+0.31%)
Mar 17, 2022 0.7400 0.8075 0.7372 0.8075 25,309 +0.05(+6.24%)
Mar 16, 2022 0.7080 0.7875 0.7080 0.7601 109,565 +0.05(+6.31%)
Mar 15, 2022 0.7102 0.8170 0.7102 0.7150 8,750 +0.02(+2.14%)
Mar 14, 2022 0.7700 0.7801 0.6856 0.7000 44,798 -0.06(-8.45%)
Mar 11, 2022 0.8240 0.8240 0.7400 0.7646 98,999 -0.06(-7.21%)
Mar 10, 2022 0.7900 0.9800 0.7600 0.8240 517,425 +0.02(+1.95%)
Mar 09, 2022 0.7700 0.8190 0.7288 0.8082 103,087 +0.06(+7.76%)
Mar 08, 2022 0.7300 0.7710 0.7100 0.7500 88,929 +0.01(+1.08%)
Mar 07, 2022 0.8200 0.8400 0.7420 0.7420 87,886 -0.12(-13.65%)
Mar 04, 2022 0.8502 0.8800 0.8000 0.8593 60,416 +0.01(+1.09%)
Mar 03, 2022 0.8700 0.8850 0.8493 0.8500 12,450 -0.03(-3.41%)
Mar 02, 2022 0.8900 0.9036 0.8500 0.8800 31,196 -0.01(-1.29%)
Mar 01, 2022 0.9200 0.9200 0.8900 0.8915 36,972 -0.00(-0.06%)
Feb 28, 2022 0.9000 0.9199 0.8800 0.8920 32,275 -0.02(-1.98%)
Feb 25, 2022 0.9000 0.9300 0.9000 0.9100 35,029 +0.00(+0.02%)
Feb 24, 2022 0.7849 0.9100 0.7504 0.9098 115,360 +0.02(+2.34%)
Feb 23, 2022 0.8500 0.9390 0.8500 0.8890 83,465 +0.03(+3.25%)
Feb 22, 2022 0.8500 0.9300 0.8500 0.8610 54,636 -0.07(-7.42%)
Feb 18, 2022 0.9300 0 -0.01(-0.53%)
Feb 17, 2022 1.030 1.047 0.9193 0.9350 131,376 -0.10(-10.10%)
Feb 16, 2022 1.060 1.068 1.030 1.040 60,993 -0.02(-2.11%)
Feb 15, 2022 1.060 1.079 1.050 1.062 66,220 +0.00(+0.23%)
Feb 14, 2022 1.080 1.080 1.030 1.060 38,276 -0.04(-3.64%)
Feb 11, 2022 1.130 1.130 1.070 1.100 73,590 -0.02(-1.79%)
Feb 10, 2022 1.080 1.140 1.080 1.120 62,170 +0.01(+0.90%)
Feb 09, 2022 1.110 1.130 1.110 1.110 31,659 +0.01(+0.91%)
Feb 08, 2022 1.070 1.120 1.070 1.100 38,323 +0.00(+0.00%)
Feb 07, 2022 1.130 1.130 1.080 1.100 43,268 -0.02(-1.79%)
Feb 04, 2022 1.150 1.150 1.080 1.120 83,192 +0.00(+0.00%)
Feb 03, 2022 1.130 1.139 1.090 1.120 80,621 -0.03(-2.61%)
Feb 02, 2022 1.170 1.300 1.120 1.150 396,395 -0.01(-0.48%)
Feb 01, 2022 1.170 1.200 1.140 1.156 32,366 -0.00(-0.38%)
Jan 31, 2022 1.110 1.180 1.110 1.160 59,777 +0.05(+4.50%)
Jan 28, 2022 1.110 1.140 1.110 1.110 31,874 -0.03(-2.63%)
Jan 27, 2022 1.170 1.210 1.110 1.140 23,641 -0.03(-2.56%)
Jan 26, 2022 1.140 1.239 1.120 1.170 54,465 +0.03(+2.63%)
Jan 25, 2022 1.130 1.180 1.130 1.140 13,530 +0.01(+0.88%)
Jan 24, 2022 1.170 1.200 1.030 1.130 161,763 -0.07(-5.83%)
Jan 21, 2022 1.160 1.250 1.140 1.200 151,800 +0.02(+1.69%)
Jan 20, 2022 1.270 1.280 1.180 1.180 122,616 -0.10(-7.81%)
Jan 19, 2022 1.310 1.349 1.280 1.280 91,985 -0.01(-0.78%)
Jan 18, 2022 1.300 1.300 1.270 1.290 43,005 -0.03(-2.27%)
Jan 14, 2022 1.320 0 +0.01(+0.76%)
Jan 13, 2022 1.380 1.380 1.310 1.310 118,710 -0.04(-2.96%)
Jan 12, 2022 1.270 1.350 1.270 1.350 160,961 +0.07(+5.47%)
Jan 11, 2022 1.260 1.290 1.260 1.280 109,626 -0.01(-0.78%)
Jan 10, 2022 1.250 1.300 1.250 1.290 92,597 +0.00(+0.08%)
Jan 07, 2022 1.298 1.300 1.260 1.289 77,141 -0.02(-1.60%)
Jan 06, 2022 1.260 1.320 1.250 1.310 85,769 +0.02(+1.55%)
Jan 05, 2022 1.340 1.350 1.260 1.290 154,525 -0.06(-4.44%)
Jan 04, 2022 1.380 1.380 1.320 1.350 81,110 -0.03(-2.17%)
Jan 03, 2022 1.290 1.380 1.280 1.380 92,124 +0.09(+6.98%)
Dec 31, 2021 1.300 1.300 1.253 1.290 241,639 -0.02(-1.53%)
Dec 30, 2021 1.230 1.360 1.215 1.310 504,145 +0.09(+7.38%)
Dec 29, 2021 1.210 1.270 1.210 1.220 204,866 +0.02(+1.67%)
Dec 28, 2021 1.320 1.350 1.200 1.200 364,972 -0.15(-11.11%)
Dec 27, 2021 1.400 1.410 1.310 1.350 306,388 -0.02(-1.46%)
Dec 23, 2021 1.300 1.370 1.260 1.370 244,905 +0.08(+6.20%)
Dec 22, 2021 1.270 1.300 1.240 1.290 160,700 -0.01(-0.77%)
Dec 21, 2021 1.260 1.340 1.260 1.300 253,380 +0.04(+3.17%)
Dec 20, 2021 1.230 1.288 1.229 1.260 103,432 -0.01(-0.79%)
Dec 17, 2021 1.220 1.307 1.220 1.270 206,622 +0.01(+0.79%)
Dec 16, 2021 1.250 1.310 1.220 1.260 235,926 +0.01(+0.80%)
Dec 15, 2021 1.200 1.290 1.160 1.250 420,859 +0.02(+1.63%)
Dec 14, 2021 1.270 1.330 1.215 1.230 305,585 -0.05(-3.91%)
Dec 13, 2021 1.330 1.360 1.260 1.280 336,903 -0.05(-3.76%)
Dec 10, 2021 1.290 1.400 1.290 1.330 243,742 +0.04(+3.10%)
Dec 09, 2021 1.370 1.400 1.270 1.290 257,726 -0.09(-6.52%)
Dec 08, 2021 1.350 1.430 1.310 1.380 470,507 +0.03(+2.22%)
Dec 07, 2021 1.320 1.370 1.270 1.350 577,689 +0.07(+5.47%)
Dec 06, 2021 1.320 1.335 1.260 1.280 348,705 -0.09(-6.57%)
Dec 03, 2021 1.410 1.445 1.330 1.370 373,815 -0.04(-2.84%)
Dec 02, 2021 1.570 1.600 1.400 1.410 868,907 -0.19(-11.88%)
Dec 01, 2021 1.650 1.840 1.510 1.600 8,464,120 +0.10(+6.67%)
Nov 30, 2021 1.520 1.540 1.430 1.500 340,236 -0.03(-1.96%)
Nov 29, 2021 1.520 1.620 1.460 1.530 483,762 -0.01(-0.65%)
Nov 26, 2021 1.466 1.680 1.466 1.540 855,195 +0.01(+0.65%)
Nov 24, 2021 1.450 1.530 1.420 1.530 154,695 +0.11(+7.75%)
Nov 23, 2021 1.450 1.460 1.400 1.420 164,930 -0.06(-4.05%)
Nov 22, 2021 1.400 1.590 1.400 1.480 1,557,583 +0.08(+5.71%)
Nov 19, 2021 1.490 1.520 1.400 1.400 271,546 -0.10(-6.67%)
Nov 18, 2021 1.550 1.520 1.500 1.500 366,713 -0.05(-3.23%)
Nov 17, 2021 1.630 1.739 1.520 1.550 1,448,581 -0.01(-0.64%)
Nov 16, 2021 1.620 1.640 1.560 1.560 172,482 -0.05(-3.11%)
Nov 15, 2021 1.690 1.690 1.610 1.610 92,287 -0.07(-4.17%)
Nov 12, 2021 1.690 1.690 1.652 1.680 78,658 +0.01(+0.60%)
Nov 11, 2021 1.670 1.690 1.660 1.670 52,877 -0.01(-0.60%)
Nov 10, 2021 1.710 1.680 124,433 -0.05(-2.89%)
Nov 09, 2021 1.760 1.770 1.720 1.730 220,710 -0.05(-2.81%)
Nov 08, 2021 1.760 1.800 1.760 1.780 123,400 +0.02(+1.14%)
Nov 05, 2021 1.760 1.820 1.730 1.760 140,962 +0.01(+0.57%)
Nov 04, 2021 1.780 1.820 1.740 1.750 119,559 -0.03(-1.69%)
Nov 03, 2021 1.770 1.820 1.760 1.780 147,042 +0.00(+0.00%)
Nov 02, 2021 1.770 1.825 1.760 1.780 149,361 +0.01(+0.56%)
Nov 01, 2021 1.710 1.890 1.710 1.770 789,415 +0.06(+3.51%)
Oct 29, 2021 1.740 1.760 1.690 1.710 160,537 +0.00(+0.00%)
Oct 28, 2021 1.770 1.805 1.710 1.710 316,371 -0.06(-3.39%)
Oct 27, 2021 1.790 1.830 1.770 1.770 145,418 -0.06(-3.28%)
Oct 26, 2021 1.870 1.830 650,271 -0.05(-2.66%)
Oct 25, 2021 1.860 1.910 1.810 1.880 305,848 +0.03(+1.62%)
Oct 22, 2021 1.930 1.830 1.850 368,364 -0.14(-7.04%)
Oct 21, 2021 1.940 2.030 1.907 1.990 528,322 +0.08(+4.19%)
Oct 20, 2021 1.920 1.955 1.870 1.910 388,543 -0.01(-0.52%)
Oct 19, 2021 1.860 1.990 1.820 1.920 1,627,950 +0.07(+3.78%)
Oct 18, 2021 1.980 2.040 1.850 1.850 562,401 -0.13(-6.57%)
Oct 15, 2021 2.000 2.060 1.980 1.980 227,411 -0.05(-2.46%)
Oct 14, 2021 2.170 2.190 1.980 2.030 869,838 -0.21(-9.38%)
Oct 13, 2021 2.010 2.280 2.010 2.240 1,718,337 +0.21(+10.34%)
Oct 12, 2021 2.010 2.050 2.000 2.030 98,384 +0.00(+0.00%)
Oct 11, 2021 2.030 2.071 2.002 2.030 111,181 -0.01(-0.49%)
Oct 08, 2021 2.030 2.110 2.020 2.040 147,234 -0.06(-2.86%)
Oct 07, 2021 1.970 2.120 1.970 2.100 447,057 +0.11(+5.53%)
Oct 06, 2021 2.020 2.046 1.920 1.990 267,308 -0.05(-2.45%)
Oct 05, 2021 2.050 2.100 2.020 2.040 147,851 +0.01(+0.49%)
Oct 04, 2021 2.170 2.171 2.010 2.030 309,481 -0.16(-7.31%)
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.