Skip to main content

SCWorx Corp. - Common Stock (NQ: WORX )

3.010 +0.090 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.810 3.150 2.800 3.010 162,496 +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%)
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.