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 (%)
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%)
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.