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 UNCHANGED
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, 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.