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

SCWorx Corp. - Common Stock (NQ: WORX )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 12:27 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.180 1.218 1.160 1.160 15,201 -0.02(-1.28%)
Sep 30, 2024 1.196 1.220 1.170 1.175 13,286 -0.01(-1.26%)
Sep 27, 2024 1.160 1.240 1.160 1.190 8,240 +0.01(+0.85%)
Sep 26, 2024 1.230 1.235 1.130 1.180 10,584 -0.01(-0.84%)
Sep 25, 2024 1.290 1.290 1.180 1.190 34,872 +0.00(+0.00%)
Sep 24, 2024 1.190 1.350 1.160 1.190 79,702 +0.00(+0.00%)
Sep 23, 2024 1.305 1.305 1.170 1.190 58,064 -0.08(-6.30%)
Sep 20, 2024 1.370 1.440 1.150 1.270 247,279 -0.10(-7.30%)
Sep 19, 2024 1.190 1.415 1.150 1.370 217,602 +0.24(+21.24%)
Sep 18, 2024 1.220 1.267 1.130 1.130 19,805 -0.10(-8.48%)
Sep 17, 2024 1.245 1.290 1.190 1.235 22,594 -0.01(-0.83%)
Sep 16, 2024 1.191 1.350 1.191 1.245 49,579 +0.06(+4.62%)
Sep 13, 2024 1.150 1.230 1.120 1.190 29,033 +0.04(+3.48%)
Sep 12, 2024 1.150 1.220 1.100 1.150 20,156 +0.01(+0.88%)
Sep 11, 2024 1.110 1.170 1.095 1.140 19,524 +0.05(+4.59%)
Sep 10, 2024 1.090 1.120 1.080 1.090 14,669 -0.01(-1.11%)
Sep 09, 2024 1.130 1.170 1.080 1.102 4,619 +0.02(+2.05%)
Sep 06, 2024 1.190 1.190 1.080 1.080 54,400 -0.14(-11.47%)
Sep 05, 2024 1.050 1.380 1.032 1.220 396,693 +0.17(+16.19%)
Sep 04, 2024 1.010 1.130 1.010 1.050 10,871 +0.04(+3.96%)
Sep 03, 2024 1.210 1.220 0.9800 1.010 64,499 -0.20(-16.53%)
Aug 30, 2024 1.140 1.340 1.140 1.210 115,916 +0.10(+9.01%)
Aug 29, 2024 1.150 1.198 1.100 1.110 32,709 -0.05(-4.31%)
Aug 28, 2024 1.260 1.260 1.160 1.160 27,454 -0.10(-7.94%)
Aug 27, 2024 1.090 1.290 1.090 1.260 95,089 +0.14(+12.50%)
Aug 26, 2024 1.140 1.200 1.061 1.120 81,100 -0.03(-2.61%)
Aug 23, 2024 1.100 1.250 1.030 1.150 133,236 +0.04(+3.60%)
Aug 22, 2024 1.070 1.250 1.020 1.110 79,520 +0.01(+0.91%)
Aug 21, 2024 1.120 1.470 1.090 1.100 387,394 +0.03(+2.80%)
Aug 20, 2024 1.030 1.070 1.030 1.070 23,045 +0.03(+3.37%)
Aug 19, 2024 1.030 1.060 1.010 1.035 8,437 +0.02(+1.48%)
Aug 16, 2024 1.020 1.040 1.000 1.020 4,912 +0.01(+0.49%)
Aug 15, 2024 1.110 1.135 0.9821 1.015 18,878 -0.05(-4.25%)
Aug 14, 2024 1.000 1.172 0.9701 1.060 78,798 +0.08(+8.16%)
Aug 13, 2024 1.030 1.030 0.9800 0.9800 12,815 -0.04(-3.93%)
Aug 12, 2024 1.080 1.080 1.006 1.020 6,635 -0.02(-1.91%)
Aug 09, 2024 1.000 1.045 1.000 1.040 9,863 +0.02(+1.46%)
Aug 08, 2024 1.020 1.070 1.000 1.025 10,251 +0.01(+1.38%)
Aug 07, 2024 1.090 1.149 1.000 1.011 74,141 -0.08(-7.25%)
Aug 06, 2024 1.070 1.100 1.003 1.090 20,984 -0.03(-2.68%)
Aug 05, 2024 1.190 1.200 1.080 1.120 28,688 -0.09(-7.44%)
Aug 02, 2024 1.250 1.250 1.200 1.210 20,078 -0.06(-4.79%)
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.