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

SCWorx Corp. - Common Stock (NQ: WORX )

2.100 +0.020 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 2.080 2.160 2.000 2.080 19,607 -0.08(-3.70%)
Apr 29, 2024 2.270 2.270 2.054 2.160 42,024 -0.18(-7.69%)
Apr 26, 2024 2.490 2.550 2.315 2.340 93,941 -0.42(-15.22%)
Apr 25, 2024 2.010 3.000 1.990 2.760 619,605 +0.73(+35.96%)
Apr 24, 2024 2.020 2.070 2.010 2.030 12,679 +0.02(+1.00%)
Apr 23, 2024 2.030 2.130 2.010 2.010 23,670 -0.17(-7.80%)
Apr 22, 2024 2.230 2.250 2.096 2.180 11,146 -0.01(-0.46%)
Apr 19, 2024 2.280 2.330 2.062 2.190 20,620 -0.16(-6.81%)
Apr 18, 2024 2.430 2.620 2.340 2.350 140,118 +0.03(+1.29%)
Apr 17, 2024 2.160 2.400 2.110 2.320 53,812 +0.22(+10.48%)
Apr 16, 2024 1.970 2.109 1.970 2.100 9,226 +0.05(+2.44%)
Apr 15, 2024 2.130 2.190 2.050 2.050 16,610 -0.16(-7.24%)
Apr 12, 2024 2.340 2.420 2.210 2.210 12,190 -0.19(-7.92%)
Apr 11, 2024 2.420 2.440 2.310 2.400 13,382 -0.02(-0.83%)
Apr 10, 2024 2.600 2.610 2.420 2.420 31,104 -0.13(-5.10%)
Apr 09, 2024 2.690 2.710 2.460 2.550 56,044 -0.18(-6.59%)
Apr 08, 2024 2.990 3.100 2.700 2.730 38,562 -0.25(-8.39%)
Apr 05, 2024 3.230 3.369 2.830 2.980 67,075 -0.32(-9.70%)
Apr 04, 2024 3.260 3.439 3.241 3.300 44,944 +0.00(+0.00%)
Apr 03, 2024 3.680 4.440 3.150 3.300 496,122 -0.48(-12.70%)
Apr 02, 2024 3.320 3.990 3.282 3.780 362,416 +0.42(+12.50%)
Apr 01, 2024 2.950 3.360 2.800 3.360 141,835 +0.35(+11.63%)
Mar 28, 2024 2.810 3.150 2.800 3.010 162,645 +0.09(+3.08%)
Mar 27, 2024 2.870 2.970 2.670 2.920 199,779 -0.07(-2.34%)
Mar 26, 2024 3.700 3.700 2.670 2.990 343,534 -0.40(-11.80%)
Mar 25, 2024 3.480 3.748 3.150 3.390 406,688 -0.06(-1.74%)
Mar 22, 2024 3.400 3.520 3.160 3.450 449,880 +0.19(+5.83%)
Mar 21, 2024 3.800 3.880 3.100 3.260 1,909,497 -0.63(-16.20%)
Mar 20, 2024 3.360 4.440 3.150 3.890 40,757,472 +1.05(+36.97%)
Mar 19, 2024 2.400 4.170 2.391 2.840 83,213,736 +0.96(+51.06%)
Mar 18, 2024 1.670 1.950 1.670 1.880 613,838 +0.16(+9.30%)
Mar 15, 2024 1.690 1.790 1.680 1.720 80,048 -0.06(-3.38%)
Mar 14, 2024 1.750 1.975 1.710 1.780 205,665 +0.02(+1.15%)
Mar 13, 2024 1.950 2.070 1.662 1.760 259,055 -0.29(-14.15%)
Mar 12, 2024 1.720 2.860 1.622 2.050 4,344,320 +0.17(+9.33%)
Mar 11, 2024 1.560 1.900 1.500 1.875 1,690,732 +0.26(+16.46%)
Mar 08, 2024 1.570 1.720 1.500 1.610 82,054 -0.08(-4.73%)
Mar 07, 2024 1.670 1.820 1.460 1.690 736,704 -0.06(-3.25%)
Mar 06, 2024 1.440 1.747 1.410 1.747 2,212,052 +0.28(+18.83%)
Mar 05, 2024 1.589 1.600 1.450 1.470 16,716 -0.05(-3.29%)
Mar 04, 2024 1.650 1.650 1.510 1.520 6,299 -0.03(-1.94%)
Mar 01, 2024 1.620 1.620 1.440 1.550 7,246 -0.07(-4.30%)
Feb 29, 2024 1.450 1.620 1.384 1.620 63,186 +0.18(+12.48%)
Feb 28, 2024 1.400 1.440 1.348 1.440 19,312 +0.03(+2.13%)
Feb 27, 2024 1.460 1.660 1.400 1.410 169,085 +0.00(+0.21%)
Feb 26, 2024 1.313 1.470 1.313 1.407 12,248 +0.11(+8.24%)
Feb 23, 2024 1.360 1.360 1.300 1.300 2,994 -0.08(-6.07%)
Feb 22, 2024 1.438 1.442 1.200 1.384 23,056 -0.13(-8.34%)
Feb 21, 2024 1.570 1.570 1.510 1.510 1,381 +0.05(+3.42%)
Feb 20, 2024 1.291 1.680 1.291 1.460 37,764 -0.02(-1.35%)
Feb 16, 2024 1.440 1.520 1.400 1.480 14,541 +0.10(+7.25%)
Feb 15, 2024 1.240 1.550 1.225 1.380 23,674 +0.08(+6.15%)
Feb 14, 2024 1.242 1.350 1.211 1.300 17,271 +0.08(+6.56%)
Feb 13, 2024 1.250 1.250 1.190 1.220 8,492 +0.02(+1.67%)
Feb 12, 2024 1.200 1.200 1.160 1.200 7,117 +0.00(+0.09%)
Feb 09, 2024 1.170 1.299 1.170 1.199 16,355 -0.06(-4.71%)
Feb 08, 2024 1.300 1.300 1.140 1.258 18,520 -0.04(-2.98%)
Feb 07, 2024 1.250 1.297 1.250 1.297 952 +0.00(+0.29%)
Feb 06, 2024 1.200 1.293 1.150 1.293 2,573 +0.07(+5.98%)
Feb 05, 2024 1.220 1.250 1.200 1.220 4,454 -0.01(-0.82%)
Feb 02, 2024 1.340 1.340 1.210 1.230 15,693 -0.11(-8.20%)
Feb 01, 2024 1.350 1.390 1.340 1.340 3,448 +0.01(+0.75%)
Jan 31, 2024 1.310 1.330 1.300 1.330 3,250 -0.02(-1.48%)
Jan 30, 2024 1.420 1.420 1.310 1.350 1,557 -0.03(-2.17%)
Jan 29, 2024 1.390 1.430 1.330 1.380 18,124 -0.02(-1.43%)
Jan 26, 2024 1.520 1.520 1.400 1.400 3,466 -0.01(-0.71%)
Jan 25, 2024 1.410 1.510 1.400 1.410 4,300 -0.04(-2.76%)
Jan 24, 2024 1.430 1.461 1.430 1.450 3,359 -0.00(-0.28%)
Jan 23, 2024 1.350 1.570 1.350 1.454 13,110 +0.07(+5.37%)
Jan 22, 2024 1.312 1.562 1.310 1.380 37,175 +0.01(+0.73%)
Jan 19, 2024 1.410 1.509 1.370 1.370 2,057 -0.04(-2.84%)
Jan 18, 2024 1.350 1.530 1.350 1.410 26,660 +0.04(+2.92%)
Jan 17, 2024 1.400 1.500 1.206 1.370 18,768 -0.07(-4.86%)
Jan 16, 2024 1.675 1.675 1.440 1.440 43,158 -0.25(-14.54%)
Jan 12, 2024 1.760 1.790 1.640 1.685 10,798 -0.03(-1.96%)
Jan 11, 2024 1.730 1.750 1.650 1.719 16,116 -0.04(-2.35%)
Jan 10, 2024 1.860 1.860 1.750 1.760 10,496 -0.01(-0.56%)
Jan 09, 2024 1.790 1.819 1.745 1.770 24,914 -0.07(-3.80%)
Jan 08, 2024 1.890 1.890 1.770 1.840 22,103 -0.00(-0.21%)
Jan 05, 2024 1.840 1.850 1.745 1.844 26,149 +0.03(+1.65%)
Jan 04, 2024 1.752 1.820 1.720 1.814 16,563 +0.07(+4.25%)
Jan 03, 2024 1.830 1.860 1.700 1.740 50,583 -0.09(-4.92%)
Jan 02, 2024 1.850 1.910 1.820 1.830 54,238 -0.01(-0.54%)
Dec 29, 2023 2.180 2.190 1.800 1.840 98,812 -0.17(-8.46%)
Dec 28, 2023 2.040 2.300 1.910 2.010 366,557 -0.11(-5.19%)
Dec 27, 2023 2.110 2.160 1.900 2.120 223,473 -0.19(-8.23%)
Dec 26, 2023 2.020 2.740 1.920 2.310 4,705,209 +0.56(+32.00%)
Dec 22, 2023 1.790 1.790 1.687 1.750 36,228 +0.00(+0.00%)
Dec 21, 2023 1.781 1.870 1.721 1.750 40,842 -0.02(-1.13%)
Dec 20, 2023 1.660 1.988 1.650 1.770 87,425 +0.10(+5.99%)
Dec 19, 2023 1.630 1.714 1.630 1.670 11,225 -0.01(-0.60%)
Dec 18, 2023 1.740 1.760 1.664 1.680 28,018 -0.02(-1.18%)
Dec 15, 2023 1.720 1.780 1.700 1.700 28,915 -0.07(-4.03%)
Dec 14, 2023 1.730 1.810 1.641 1.771 18,033 +0.03(+1.84%)
Dec 13, 2023 1.920 1.945 1.650 1.739 62,478 -0.25(-12.39%)
Dec 12, 2023 2.000 2.060 1.910 1.985 15,808 -0.04(-2.19%)
Dec 11, 2023 2.045 2.094 2.030 2.030 4,586 +0.01(+0.48%)
Dec 08, 2023 2.170 2.175 2.020 2.020 14,542 -0.08(-3.97%)
Dec 07, 2023 2.170 2.300 2.090 2.103 17,805 -0.03(-1.25%)
Dec 06, 2023 2.220 2.300 2.120 2.130 3,453 -0.07(-3.18%)
Dec 05, 2023 2.260 2.430 2.130 2.200 23,358 -0.09(-4.14%)
Dec 04, 2023 2.120 2.330 2.050 2.295 38,339 +0.05(+2.46%)
Dec 01, 2023 1.990 2.280 1.978 2.240 48,973 +0.19(+9.27%)
Nov 30, 2023 1.815 2.330 1.815 2.050 221,156 +0.30(+17.14%)
Nov 29, 2023 1.730 1.820 1.731 1.750 5,957 +0.00(+0.09%)
Nov 28, 2023 1.817 1.817 1.740 1.748 2,089 -0.01(-0.66%)
Nov 27, 2023 1.730 1.840 1.730 1.760 6,437 +0.01(+0.57%)
Nov 24, 2023 1.730 1.750 1.730 1.750 772 +0.05(+2.94%)
Nov 22, 2023 1.684 1.743 1.684 1.700 6,620 -0.05(-2.86%)
Nov 21, 2023 1.750 1.750 1.720 1.750 2,593 -0.04(-2.23%)
Nov 20, 2023 1.760 1.790 1.750 1.790 2,551 +0.04(+2.29%)
Nov 17, 2023 1.800 1.850 1.718 1.750 4,370 -0.12(-6.47%)
Nov 16, 2023 1.810 1.871 1.800 1.871 5,042 -0.01(-0.47%)
Nov 15, 2023 1.860 1.880 1.790 1.880 12,063 +0.00(+0.03%)
Nov 14, 2023 1.775 1.909 1.775 1.879 7,047 +0.12(+6.65%)
Nov 13, 2023 1.700 1.870 1.640 1.762 6,444 +0.05(+3.05%)
Nov 10, 2023 1.777 1.777 1.650 1.710 7,636 -0.13(-7.06%)
Nov 09, 2023 1.750 1.850 1.750 1.840 1,833 +0.06(+3.37%)
Nov 08, 2023 1.834 1.834 1.691 1.780 12,815 -0.07(-3.90%)
Nov 07, 2023 1.900 1.900 1.810 1.852 8,625 -0.09(-4.52%)
Nov 06, 2023 1.902 2.006 1.900 1.940 1,569 +0.02(+1.04%)
Nov 03, 2023 1.930 1.990 1.920 1.920 9,741 +0.00(+0.00%)
Nov 02, 2023 2.070 2.070 1.890 1.920 8,045 -0.12(-5.88%)
Nov 01, 2023 1.690 2.050 1.694 2.040 156,166 +0.36(+21.43%)
Oct 31, 2023 1.710 1.720 1.680 1.680 2,110 +0.03(+1.82%)
Oct 30, 2023 1.700 1.710 1.650 1.650 7,552 -0.03(-1.79%)
Oct 27, 2023 1.820 1.820 1.675 1.680 28,296 -0.13(-7.18%)
Oct 26, 2023 1.970 1.980 1.800 1.810 37,678 -0.09(-4.74%)
Oct 25, 2023 1.970 2.067 1.900 1.900 20,300 -0.12(-6.05%)
Oct 24, 2023 2.240 2.240 1.960 2.022 73,404 -0.08(-3.70%)
Oct 23, 2023 2.400 2.640 2.090 2.100 166,377 -0.13(-5.83%)
Oct 20, 2023 2.223 2.349 2.130 2.230 18,467 -0.01(-0.45%)
Oct 19, 2023 2.260 2.335 2.200 2.240 25,965 -0.09(-3.86%)
Oct 18, 2023 2.460 2.480 2.220 2.330 44,094 -0.20(-7.91%)
Oct 17, 2023 2.220 2.650 2.220 2.530 257,162 +0.32(+14.48%)
Oct 16, 2023 2.200 2.290 2.090 2.210 106,902 +0.13(+6.25%)
Oct 13, 2023 2.040 2.250 1.980 2.080 120,681 -0.01(-0.57%)
Oct 12, 2023 2.230 2.365 2.050 2.092 162,668 -0.27(-11.36%)
Oct 11, 2023 2.760 2.904 2.340 2.360 134,958 +2.16(+1081.18%)
Oct 10, 2023 0.2000 0.2229 0.1950 0.1998 1,405,295 -0.01(-4.36%)
Oct 09, 2023 0.2100 0.2140 0.2021 0.2089 174,173 -0.01(-3.02%)
Oct 06, 2023 0.2009 0.2200 0.1980 0.2154 250,078 +0.01(+5.59%)
Oct 05, 2023 0.2032 0.2100 0.1960 0.2040 178,306 -0.01(-2.76%)
Oct 04, 2023 0.2098 0.2199 0.1978 0.2098 334,459 +0.01(+2.74%)
Oct 03, 2023 0.1979 0.2248 0.1979 0.2042 410,658 +0.00(+0.59%)
Oct 02, 2023 0.2100 0.2055 0.1955 0.2030 134,032 +0.00(+1.20%)
Sep 29, 2023 0.2040 0.2105 0.1950 0.2006 289,258 -0.00(-0.35%)
Sep 28, 2023 0.1964 0.2248 0.1961 0.2013 404,265 +0.00(+0.65%)
Sep 27, 2023 0.1974 0.2068 0.1970 0.2000 237,753 +0.00(+0.76%)
Sep 26, 2023 0.1960 0.2068 0.1901 0.1985 271,452 +0.00(+1.28%)
Sep 25, 2023 0.2000 0.2050 0.1921 0.1960 793,666 -0.01(-5.31%)
Sep 22, 2023 0.2100 0.2300 0.2010 0.2070 716,304 -0.02(-6.76%)
Sep 21, 2023 0.2115 0.2295 0.2066 0.2220 510,621 -0.01(-4.48%)
Sep 20, 2023 0.2100 0.2374 0.2120 0.2324 1,091,589 +0.01(+3.29%)
Sep 19, 2023 0.2266 0.2300 0.2000 0.2250 4,186,237 -0.04(-13.96%)
Sep 18, 2023 0.3130 0.4200 0.2269 0.2615 118,562,704 +0.07(+38.29%)
Sep 15, 2023 0.1823 0.1960 0.1820 0.1891 1,834,299 +0.00(+0.59%)
Sep 14, 2023 0.1850 0.1939 0.1821 0.1880 71,074 -0.00(-0.95%)
Sep 13, 2023 0.1997 0.1997 0.1850 0.1898 46,344 +0.00(+2.54%)
Sep 12, 2023 0.1939 0.1998 0.1850 0.1851 110,678 -0.00(-1.65%)
Sep 11, 2023 0.1800 0.1991 0.1800 0.1882 138,531 +0.01(+3.01%)
Sep 08, 2023 0.1925 0.1925 0.1800 0.1827 114,536 -0.00(-1.77%)
Sep 07, 2023 0.1910 0.2039 0.1850 0.1860 198,284 -0.00(-2.11%)
Sep 06, 2023 0.1820 0.2080 0.1820 0.1900 312,122 +0.00(+2.15%)
Sep 05, 2023 0.2022 0.2215 0.1860 0.1860 511,280 -0.03(-15.45%)
Sep 01, 2023 0.1901 0.2670 0.1850 0.2200 3,293,998 +0.04(+21.55%)
Aug 31, 2023 0.2050 0.2050 0.1808 0.1810 213,501 -0.02(-10.66%)
Aug 30, 2023 0.1999 0.2077 0.1971 0.2026 206,836 +0.01(+3.63%)
Aug 29, 2023 0.1930 0.2109 0.1901 0.1955 558,872 -0.00(-2.01%)
Aug 28, 2023 0.2140 0.2189 0.1901 0.1995 167,323 -0.00(-1.53%)
Aug 25, 2023 0.2300 0.2324 0.2026 0.2026 504,845 -0.03(-11.53%)
Aug 24, 2023 0.2280 0.2399 0.2200 0.2290 288,425 +0.00(+0.44%)
Aug 23, 2023 0.2450 0.2450 0.2150 0.2280 578,779 -0.00(-0.96%)
Aug 22, 2023 0.2421 0.2550 0.2150 0.2302 894,033 -0.01(-4.92%)
Aug 21, 2023 0.2510 0.2598 0.2302 0.2421 329,363 -0.01(-3.55%)
Aug 18, 2023 0.2574 0.2628 0.2401 0.2510 64,632 -0.01(-4.49%)
Aug 17, 2023 0.2500 0.2629 0.2301 0.2628 272,542 +0.01(+3.06%)
Aug 16, 2023 0.2610 0.2677 0.2550 0.2550 193,041 +0.00(+0.51%)
Aug 15, 2023 0.2610 0.2690 0.2536 0.2537 171,784 -0.02(-6.04%)
Aug 14, 2023 0.2640 0.2800 0.2600 0.2700 189,911 -0.00(-1.21%)
Aug 11, 2023 0.2717 0.2750 0.2635 0.2733 141,979 +0.00(+0.11%)
Aug 10, 2023 0.2610 0.2850 0.2601 0.2730 225,175 +0.00(+1.56%)
Aug 09, 2023 0.2641 0.2754 0.2611 0.2688 59,341 -0.00(-0.48%)
Aug 08, 2023 0.2750 0.2780 0.2600 0.2701 184,256 +0.00(+0.04%)
Aug 07, 2023 0.2700 0.2790 0.2601 0.2700 224,615 -0.01(-3.23%)
Aug 04, 2023 0.2700 0.2799 0.2690 0.2790 149,600 +0.01(+4.69%)
Aug 03, 2023 0.2672 0.2699 0.2550 0.2665 297,136 -0.00(-0.56%)
Aug 02, 2023 0.2860 0.2860 0.2675 0.2680 312,339 -0.00(-1.25%)
Aug 01, 2023 0.2900 0.2998 0.2710 0.2714 445,560 -0.02(-7.18%)
Jul 31, 2023 0.2990 0.2990 0.2870 0.2924 371,989 -0.00(-0.54%)
Jul 28, 2023 0.2790 0.2950 0.2711 0.2940 999,448 +0.01(+5.38%)
Jul 27, 2023 0.3100 0.3362 0.2660 0.2790 2,234,008 -0.05(-15.66%)
Jul 26, 2023 0.2500 0.4550 0.2500 0.3308 38,676,372 +0.08(+33.12%)
Jul 25, 2023 0.2460 0.2503 0.2340 0.2485 207,372 +0.01(+3.46%)
Jul 24, 2023 0.2502 0.2560 0.2300 0.2402 212,805 -0.01(-5.80%)
Jul 21, 2023 0.2540 0.2625 0.2364 0.2550 348,934 -0.00(-1.51%)
Jul 20, 2023 0.2520 0.2630 0.2400 0.2589 256,851 +0.00(+1.73%)
Jul 19, 2023 0.2610 0.2770 0.2545 0.2545 210,341 -0.01(-4.18%)
Jul 18, 2023 0.2910 0.2910 0.2610 0.2656 279,586 -0.02(-6.87%)
Jul 17, 2023 0.2890 0.2930 0.2750 0.2852 316,489 +0.01(+3.33%)
Jul 14, 2023 0.3021 0.3099 0.2130 0.2760 861,579 -0.03(-10.13%)
Jul 13, 2023 0.3200 0.3200 0.3002 0.3071 695,205 -0.00(-0.61%)
Jul 12, 2023 0.3300 0.3300 0.3000 0.3090 403,533 -0.00(-0.32%)
Jul 11, 2023 0.3219 0.3275 0.3050 0.3100 416,007 -0.01(-3.70%)
Jul 10, 2023 0.3400 0.3447 0.3100 0.3219 1,503,573 -0.03(-7.77%)
Jul 07, 2023 0.3100 0.4600 0.3051 0.3490 18,373,468 +0.06(+18.91%)
Jul 06, 2023 0.3400 0.3480 0.2900 0.2935 922,841 -0.05(-14.63%)
Jul 05, 2023 0.3700 0.3745 0.3340 0.3438 915,633 -0.04(-9.62%)
Jul 03, 2023 0.3975 0.4050 0.3600 0.3804 305,998 -0.02(-4.90%)
Jun 30, 2023 0.4360 0.4360 0.3800 0.4000 694,868 -0.03(-7.69%)
Jun 29, 2023 0.4618 0.4690 0.4200 0.4333 737,309 -0.04(-7.81%)
Jun 28, 2023 0.4725 0.5199 0.4500 0.4700 740,161 -0.04(-7.84%)
Jun 27, 2023 0.4521 0.5690 0.4521 0.5100 2,698,870 +0.02(+4.08%)
Jun 26, 2023 0.4690 0.5250 0.4500 0.4900 2,591,686 -0.03(-6.17%)
Jun 23, 2023 0.4431 0.6666 0.3910 0.5222 68,821,104 +0.16(+45.46%)
Jun 22, 2023 0.3699 0.4300 0.3510 0.3590 1,116,591 -0.07(-16.45%)
Jun 21, 2023 0.5100 0.5400 0.4020 0.4297 2,167,046 -0.12(-21.87%)
Jun 20, 2023 0.6676 0.7955 0.5012 0.5500 12,607,095 -0.11(-16.67%)
Jun 16, 2023 0.3380 0.9600 0.3070 0.6600 94,864,120 +0.28(+75.67%)
Jun 15, 2023 0.2900 0.8999 0.2700 0.3757 92,925,088 +0.11(+41.77%)
May 08, 2023 0.2713 0.2790 0.2620 0.2650 55,249 -0.01(-5.26%)
May 05, 2023 0.2621 0.3203 0.2620 0.2797 228,204 +0.01(+5.15%)
May 04, 2023 0.2780 0.2800 0.2650 0.2660 30,354 +0.00(+0.38%)
May 03, 2023 0.2700 0.2926 0.2622 0.2650 40,577 -0.01(-2.29%)
May 02, 2023 0.2799 0.2799 0.2620 0.2712 75,546 +0.00(+0.33%)
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.