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 (%)
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%)
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.