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

SCWorx Corp. - Common Stock (NQ: WORX )

1.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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%)
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.