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

SCWorx Corp. - Common Stock (NQ: WORX )

2.130 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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 +0.16(+70.54%)
Jun 14, 2023 0.2257 0.2298 0.2035 0.2203 58,201 +0.01(+2.70%)
Jun 13, 2023 0.2401 0.2407 0.2065 0.2145 67,721 -0.02(-9.53%)
Jun 12, 2023 0.2380 0.2424 0.2201 0.2371 14,762 +0.01(+4.45%)
Jun 09, 2023 0.2684 0.2684 0.2184 0.2270 31,117 -0.01(-5.42%)
Jun 08, 2023 0.2300 0.2969 0.2222 0.2400 147,544 +0.00(+2.00%)
Jun 07, 2023 0.2228 0.2356 0.2123 0.2353 54,134 +0.02(+10.89%)
Jun 06, 2023 0.2360 0.2479 0.2103 0.2122 79,983 -0.02(-10.12%)
Jun 05, 2023 0.2500 0.2550 0.2305 0.2361 51,771 -0.02(-7.41%)
Jun 02, 2023 0.2422 0.2597 0.2021 0.2550 168,016 -0.00(-0.08%)
Jun 01, 2023 0.2600 0.2649 0.2500 0.2552 79,566 -0.00(-0.93%)
May 31, 2023 0.2626 0.2700 0.2500 0.2576 99,721 -0.01(-1.90%)
May 30, 2023 0.2839 0.2839 0.2600 0.2626 82,486 -0.01(-2.88%)
May 26, 2023 0.2844 0.2844 0.2701 0.2704 12,480 -0.01(-2.87%)
May 25, 2023 0.2760 0.2969 0.2600 0.2784 109,742 +0.01(+4.62%)
May 24, 2023 0.3000 0.3000 0.2660 0.2661 45,271 -0.01(-4.90%)
May 23, 2023 0.2730 0.2950 0.2610 0.2798 45,717 +0.01(+2.68%)
May 22, 2023 0.2620 0.2829 0.2616 0.2725 37,056 +0.00(+0.00%)
May 19, 2023 0.2800 0.2858 0.2721 0.2725 4,247 -0.01(-4.72%)
May 18, 2023 0.2756 0.2880 0.2721 0.2860 6,603 -0.00(-1.35%)
May 17, 2023 0.2899 0.2968 0.2650 0.2899 39,416 -0.01(-3.04%)
May 16, 2023 0.2783 0.2999 0.2675 0.2990 14,882 +0.03(+10.33%)
May 15, 2023 0.2960 0.3097 0.2710 0.2710 63,203 -0.02(-6.26%)
May 12, 2023 0.3129 0.3249 0.2890 0.2891 58,493 -0.01(-3.63%)
May 11, 2023 0.2850 0.3125 0.2850 0.3000 104,977 +0.01(+3.41%)
May 10, 2023 0.2700 0.3399 0.2684 0.2901 248,250 +0.01(+4.58%)
May 09, 2023 0.2783 0.2850 0.2621 0.2774 70,784 +0.01(+4.68%)
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%)
May 01, 2023 0.2802 0.2919 0.2701 0.2703 35,422 -0.02(-5.56%)
Apr 28, 2023 0.2800 0.2899 0.2707 0.2862 20,278 +0.01(+3.28%)
Apr 27, 2023 0.3105 0.3200 0.2750 0.2771 56,896 -0.03(-10.70%)
Apr 26, 2023 0.3200 0.3297 0.3102 0.3103 11,210 -0.01(-3.03%)
Apr 25, 2023 0.3370 0.3549 0.3104 0.3200 26,979 -0.02(-6.54%)
Apr 24, 2023 0.3200 0.3424 0.3102 0.3424 15,226 +0.02(+6.63%)
Apr 21, 2023 0.3300 0.3699 0.3102 0.3211 46,761 -0.03(-8.99%)
Apr 20, 2023 0.3500 0.3700 0.3350 0.3528 64,795 +0.00(+0.80%)
Apr 19, 2023 0.3661 0.3662 0.3500 0.3500 15,438 -0.01(-1.80%)
Apr 18, 2023 0.3501 0.3900 0.3501 0.3564 5,410 -0.02(-6.21%)
Apr 17, 2023 0.3600 0.3838 0.3500 0.3800 6,746 +0.02(+5.56%)
Apr 14, 2023 0.3590 0.3767 0.3500 0.3600 11,400 +0.00(+0.00%)
Apr 13, 2023 0.3500 0.3600 0.3500 0.3600 9,037 +0.00(+0.00%)
Apr 12, 2023 0.3500 0.3649 0.3351 0.3600 13,494 +0.00(+0.00%)
Apr 11, 2023 0.3530 0.3660 0.3305 0.3600 33,183 +0.01(+1.98%)
Apr 10, 2023 0.3700 0.3700 0.3400 0.3530 6,333 -0.02(-5.36%)
Apr 06, 2023 0.3100 0.3730 0.3100 0.3730 5,222 +0.02(+6.54%)
Apr 05, 2023 0.3600 0.3601 0.3500 0.3501 4,649 +0.00(+0.03%)
Apr 04, 2023 0.3200 0.3600 0.3200 0.3500 5,387 -0.01(-2.13%)
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.