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

SCWorx Corp. - Common Stock (NQ: WORX )

2.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 30, 2020 1.130 1.130 1.030 1.070 326,300 -0.06(-5.31%)
Oct 29, 2020 1.200 1.200 1.090 1.130 275,263 -0.06(-5.04%)
Oct 28, 2020 1.270 1.290 1.180 1.190 390,193 -0.12(-9.16%)
Oct 27, 2020 1.300 1.340 1.250 1.310 421,921 +0.00(+0.00%)
Oct 26, 2020 1.320 1.350 1.310 1.310 110,199 -0.02(-1.50%)
Oct 23, 2020 1.320 1.380 1.300 1.330 142,900 +0.02(+1.53%)
Oct 22, 2020 1.320 1.360 1.290 1.310 298,303 -0.03(-2.24%)
Oct 21, 2020 1.380 1.390 1.300 1.340 609,145 -0.07(-4.96%)
Oct 20, 2020 1.460 1.470 1.390 1.410 276,136 -0.04(-2.76%)
Oct 19, 2020 1.490 1.520 1.420 1.450 332,206 -0.02(-1.36%)
Oct 16, 2020 1.430 1.550 1.380 1.470 1,630,600 +0.03(+2.08%)
Oct 15, 2020 1.420 1.450 1.420 1.440 149,194 -0.02(-1.37%)
Oct 14, 2020 1.470 1.480 1.420 1.460 291,011 +0.01(+0.69%)
Oct 13, 2020 1.470 1.540 1.430 1.450 598,303 -0.02(-1.36%)
Oct 12, 2020 1.540 1.580 1.460 1.470 759,735 -0.12(-7.55%)
Oct 09, 2020 1.460 1.670 1.400 1.590 3,581,000 +0.15(+10.42%)
Oct 08, 2020 1.530 1.550 1.410 1.440 830,073 -0.03(-2.04%)
Oct 07, 2020 1.400 1.480 1.350 1.470 1,198,464 +0.08(+5.76%)
Oct 06, 2020 1.420 1.440 1.340 1.390 393,360 -0.01(-0.71%)
Oct 05, 2020 1.400 1.590 1.380 1.400 1,789,567 -0.02(-1.41%)
Oct 02, 2020 1.380 1.450 1.350 1.420 560,800 -0.01(-0.70%)
Oct 01, 2020 1.520 1.530 1.380 1.430 1,175,579 -0.08(-5.30%)
Sep 30, 2020 1.320 1.560 1.310 1.510 3,433,908 +0.19(+14.39%)
Sep 29, 2020 1.320 1.340 1.270 1.320 242,833 +0.01(+0.76%)
Sep 28, 2020 1.270 1.360 1.260 1.310 503,392 +0.02(+1.55%)
Sep 25, 2020 1.310 1.320 1.240 1.290 461,900 -0.03(-2.27%)
Sep 24, 2020 1.370 1.420 1.270 1.320 1,060,595 -0.09(-6.38%)
Sep 23, 2020 1.550 1.630 1.390 1.410 1,936,412 -0.05(-3.42%)
Sep 22, 2020 1.430 1.470 1.360 1.460 2,456,050 +0.04(+2.82%)
Sep 21, 2020 1.440 1.480 1.410 1.420 483,028 -0.08(-5.33%)
Sep 18, 2020 1.520 1.520 1.470 1.500 249,300 -0.01(-0.66%)
Sep 17, 2020 1.530 1.530 1.450 1.510 322,396 -0.02(-1.31%)
Sep 16, 2020 1.420 1.690 1.410 1.530 2,673,178 +0.07(+4.79%)
Sep 15, 2020 1.510 1.550 1.410 1.460 637,189 -0.03(-2.01%)
Sep 14, 2020 1.530 1.550 1.430 1.490 812,127 -0.05(-3.25%)
Sep 11, 2020 1.560 1.580 1.490 1.540 365,600 +0.00(+0.00%)
Sep 10, 2020 1.650 1.670 1.530 1.540 557,502 -0.15(-8.88%)
Sep 09, 2020 1.720 1.750 1.650 1.690 1,143,064 -0.17(-9.14%)
Sep 08, 2020 1.580 2.400 1.530 1.860 22,881,170 +0.34(+22.37%)
Sep 04, 2020 1.440 1.530 1.360 1.520 1,601,200 +0.05(+3.40%)
Sep 03, 2020 1.600 1.600 1.450 1.470 400,077 -0.14(-8.70%)
Sep 02, 2020 1.600 1.650 1.550 1.610 624,399 -0.01(-0.62%)
Sep 01, 2020 1.710 1.720 1.600 1.620 510,194 -0.14(-7.95%)
Aug 31, 2020 2.030 2.040 1.720 1.760 963,333 -0.31(-14.98%)
Aug 28, 2020 2.110 2.190 1.980 2.070 865,500 -0.13(-5.91%)
Aug 27, 2020 2.000 2.220 1.870 2.200 3,513,921 +0.08(+3.77%)
Aug 26, 2020 1.960 2.730 1.960 2.120 103,255,720 +0.49(+30.06%)
Aug 25, 2020 1.410 1.650 1.360 1.630 6,669,942 +0.18(+12.41%)
Aug 24, 2020 1.460 1.690 1.360 1.450 2,167,908 -0.09(-5.84%)
Aug 21, 2020 1.700 1.713 1.500 1.540 453,300 -0.15(-8.88%)
Aug 20, 2020 1.720 1.770 1.670 1.690 329,178 -0.10(-5.59%)
Aug 19, 2020 1.770 2.150 1.600 1.790 3,471,771 +0.01(+0.56%)
Aug 18, 2020 1.970 2.020 1.740 1.780 435,035 -0.24(-11.88%)
Aug 17, 2020 2.090 2.120 2.000 2.020 351,969 -0.12(-5.61%)
Aug 14, 2020 2.210 2.300 2.100 2.140 562,700 -0.21(-8.94%)
Aug 13, 2020 2.480 2.710 2.230 2.350 2,572,759 +0.28(+13.53%)
Aug 12, 2020 2.440 2.450 2.000 2.070 1,058,823 -0.34(-14.11%)
Aug 11, 2020 2.750 2.880 2.410 2.410 907,547 -0.69(-22.26%)
Aug 10, 2020 2.630 4.020 2.270 3.100 6,212,389 -1.83(-37.12%)
Aug 05, 2020 4.930 4.930 4.930 0 +0.00(+0.00%)
Apr 22, 2020 4.930 4.930 4.930 0 -0.83(-14.41%)
Apr 21, 2020 5.940 6.160 5.610 5.760 1,522,582 -0.39(-6.34%)
Apr 20, 2020 5.810 6.390 5.550 6.150 2,195,211 -0.57(-8.48%)
Apr 17, 2020 7.770 7.800 5.790 6.720 14,737,400 -0.23(-3.31%)
Apr 16, 2020 6.690 7.150 5.510 6.950 7,951,037 +0.01(+0.14%)
Apr 15, 2020 8.660 9.900 6.600 6.940 16,611,805 -1.51(-17.87%)
Apr 14, 2020 9.900 11.00 8.010 8.450 18,300,228 -3.57(-29.70%)
Apr 13, 2020 6.450 14.88 5.450 12.02 96,107,408 +9.77(+434.22%)
Apr 09, 2020 2.377 2.377 2.220 2.250 21,300 -0.12(-5.06%)
Apr 08, 2020 2.096 2.474 2.096 2.370 114,776 +0.21(+9.72%)
Apr 07, 2020 2.099 2.325 2.060 2.160 35,957 +0.03(+1.41%)
Apr 06, 2020 2.110 2.150 2.000 2.130 62,811 -0.02(-0.93%)
Apr 03, 2020 2.130 2.190 2.030 2.150 43,800 +0.06(+2.87%)
Apr 02, 2020 2.280 2.340 2.050 2.090 43,746 -0.26(-11.06%)
Apr 01, 2020 2.230 2.500 2.150 2.350 58,725 +0.10(+4.44%)
Mar 31, 2020 2.300 2.420 2.210 2.250 88,376 -0.02(-0.88%)
Mar 30, 2020 2.230 2.800 2.010 2.270 562,989 +0.14(+6.57%)
Mar 27, 2020 2.900 3.620 1.820 2.130 1,710,900 -0.14(-6.17%)
Mar 26, 2020 2.070 2.350 2.070 2.270 15,456 +0.16(+7.58%)
Mar 25, 2020 2.060 2.239 2.060 2.110 8,232 -0.02(-0.94%)
Mar 24, 2020 2.310 2.310 2.030 2.130 14,624 -0.22(-9.36%)
Mar 23, 2020 2.400 2.400 2.100 2.350 24,970 -0.05(-2.08%)
Mar 20, 2020 1.970 2.900 1.915 2.400 263,400 +0.61(+34.45%)
Mar 19, 2020 1.560 1.785 1.560 1.785 11,811 +0.18(+11.56%)
Mar 18, 2020 1.610 1.730 1.600 1.600 27,888 +0.04(+2.56%)
Mar 17, 2020 1.800 2.243 1.550 1.560 42,138 +0.01(+0.65%)
Mar 16, 2020 2.110 2.300 1.550 1.550 31,674 -0.63(-28.90%)
Mar 13, 2020 2.300 2.300 2.150 2.180 20,000 -0.24(-9.92%)
Mar 12, 2020 2.130 2.420 2.120 2.420 36,870 +0.12(+5.45%)
Mar 11, 2020 2.220 2.340 2.220 2.295 21,535 -0.02(-0.65%)
Mar 10, 2020 2.090 2.400 2.090 2.310 69,371 +0.20(+9.48%)
Mar 09, 2020 2.140 2.140 2.107 2.110 11,560 -0.08(-3.65%)
Mar 06, 2020 2.230 2.350 2.190 2.190 18,200 -0.18(-7.59%)
Mar 05, 2020 2.450 2.450 2.280 2.370 26,165 -0.17(-6.69%)
Mar 04, 2020 2.180 2.540 2.180 2.540 48,457 +0.39(+17.87%)
Mar 03, 2020 2.200 2.438 2.155 2.155 14,807 -0.12(-5.07%)
Mar 02, 2020 2.310 2.350 2.200 2.270 30,281 -0.24(-9.56%)
Feb 28, 2020 2.300 2.560 2.160 2.510 58,300 +0.16(+6.81%)
Feb 27, 2020 2.250 2.380 2.250 2.350 35,248 -0.04(-1.67%)
Feb 26, 2020 2.280 2.487 2.280 2.390 19,663 -0.09(-3.63%)
Feb 25, 2020 2.430 2.490 2.340 2.480 16,488 +0.00(+0.00%)
Feb 24, 2020 2.490 2.520 2.370 2.480 9,153 -0.06(-2.36%)
Feb 21, 2020 2.440 2.590 2.440 2.540 24,000 +0.02(+0.79%)
Feb 20, 2020 2.520 2.540 2.500 2.520 13,066 +0.01(+0.40%)
Feb 19, 2020 2.350 2.600 2.320 2.510 32,351 +0.07(+2.87%)
Feb 18, 2020 2.500 2.590 2.310 2.440 89,285 +0.13(+5.63%)
Feb 14, 2020 2.120 2.645 2.120 2.310 79,300 +0.16(+7.44%)
Feb 13, 2020 2.690 3.390 2.080 2.150 1,844,461 -0.31(-12.60%)
Feb 12, 2020 2.520 2.760 2.450 2.460 60,516 +0.05(+2.07%)
Feb 11, 2020 2.220 2.522 2.100 2.410 89,917 +0.31(+14.76%)
Feb 10, 2020 2.000 2.315 2.000 2.100 42,837 +0.10(+5.00%)
Feb 07, 2020 2.150 2.150 2.000 2.000 19,700 -0.10(-4.76%)
Feb 06, 2020 2.130 2.380 2.070 2.100 23,570 +0.08(+3.96%)
Feb 05, 2020 2.250 2.399 2.020 2.020 30,457 -0.20(-9.01%)
Feb 04, 2020 2.420 2.420 2.210 2.220 9,550 +0.01(+0.45%)
Feb 03, 2020 2.350 2.460 2.200 2.210 4,172 -0.22(-9.05%)
Jan 31, 2020 2.411 2.704 2.410 2.430 11,600 +0.02(+0.83%)
Jan 30, 2020 2.566 2.566 2.410 2.410 8,699 -0.14(-5.49%)
Jan 29, 2020 2.670 2.750 2.540 2.550 32,348 -0.13(-4.85%)
Jan 28, 2020 2.510 2.740 2.290 2.680 41,940 +0.32(+13.56%)
Jan 27, 2020 2.680 2.690 2.353 2.360 15,614 -0.37(-13.55%)
Jan 24, 2020 2.860 2.879 2.550 2.730 22,300 -0.15(-5.21%)
Jan 23, 2020 2.910 2.910 2.860 2.880 1,659 -0.04(-1.37%)
Jan 22, 2020 2.930 2.990 2.890 2.920 5,230 -0.11(-3.63%)
Jan 21, 2020 2.910 3.030 2.860 3.030 9,519 +0.11(+3.77%)
Jan 17, 2020 2.970 2.970 2.920 2.920 2,100 -0.06(-2.01%)
Jan 16, 2020 2.950 2.980 2.910 2.980 16,536 +0.05(+1.71%)
Jan 15, 2020 2.910 3.060 2.910 2.930 3,300 +0.01(+0.34%)
Jan 14, 2020 2.970 3.127 2.920 2.920 15,550 -0.03(-1.02%)
Jan 13, 2020 3.150 3.190 2.931 2.950 38,458 -0.19(-6.05%)
Jan 10, 2020 3.050 3.200 2.994 3.140 33,700 +0.11(+3.63%)
Jan 09, 2020 3.005 3.093 3.000 3.030 2,227 +0.08(+2.71%)
Jan 08, 2020 2.850 3.200 2.850 2.950 15,006 -0.15(-4.84%)
Jan 07, 2020 3.040 3.240 2.945 3.100 96,121 +0.18(+6.17%)
Jan 06, 2020 2.900 2.940 2.800 2.920 4,352 +0.02(+0.69%)
Jan 03, 2020 2.920 3.000 2.790 2.900 25,300 -0.02(-0.72%)
Jan 02, 2020 3.050 3.050 2.840 2.921 4,873 +0.05(+1.78%)
Dec 31, 2019 2.850 3.080 2.820 2.870 23,000 +0.11(+3.99%)
Dec 30, 2019 2.810 2.890 2.700 2.760 42,116 -0.10(-3.50%)
Dec 27, 2019 2.840 2.910 2.840 2.860 11,400 +0.00(+0.00%)
Dec 26, 2019 2.880 3.095 2.820 2.860 8,661 -0.08(-2.72%)
Dec 24, 2019 2.970 2.970 2.810 2.940 5,600 +0.08(+2.80%)
Dec 23, 2019 3.060 3.060 2.860 2.860 40,609 -0.32(-10.06%)
Dec 20, 2019 3.180 3.180 3.000 3.180 65,500 +0.03(+0.95%)
Dec 19, 2019 3.110 3.250 3.110 3.150 27,582 -0.01(-0.32%)
Dec 18, 2019 3.230 3.300 3.100 3.160 36,498 +0.00(+0.00%)
Dec 17, 2019 3.060 3.363 3.060 3.160 67,639 +0.08(+2.60%)
Dec 16, 2019 3.030 3.300 3.010 3.080 90,758 -0.12(-3.75%)
Dec 13, 2019 3.010 3.290 2.920 3.200 74,100 +0.12(+3.90%)
Dec 12, 2019 3.290 3.440 3.020 3.080 112,993 -0.12(-3.75%)
Dec 11, 2019 2.790 3.310 2.780 3.200 169,678 +0.31(+10.73%)
Dec 10, 2019 2.830 2.912 2.770 2.890 22,284 +0.04(+1.40%)
Dec 09, 2019 2.830 2.930 2.810 2.850 10,578 +0.00(+0.00%)
Dec 06, 2019 2.700 2.850 2.700 2.850 43,800 +0.15(+5.56%)
Dec 05, 2019 2.720 2.910 2.650 2.700 10,559 +0.07(+2.66%)
Dec 04, 2019 2.770 2.940 2.630 2.630 29,381 -0.07(-2.59%)
Dec 03, 2019 2.700 2.860 2.550 2.700 70,433 +0.08(+3.25%)
Dec 02, 2019 2.880 2.895 2.530 2.615 67,199 -0.18(-6.61%)
Nov 29, 2019 2.890 3.000 2.800 2.800 11,100 -0.05(-1.75%)
Nov 27, 2019 2.520 3.050 2.520 2.850 71,000 +0.21(+7.95%)
Nov 26, 2019 2.620 2.820 2.360 2.640 25,936 -0.03(-1.12%)
Nov 25, 2019 2.860 2.860 2.670 2.670 5,302 -0.17(-5.82%)
Nov 22, 2019 2.853 2.900 2.700 2.835 26,600 +0.04(+1.25%)
Nov 21, 2019 2.930 2.960 2.800 2.800 13,666 -0.13(-4.44%)
Nov 20, 2019 2.940 3.150 2.930 2.930 54,869 +0.01(+0.34%)
Nov 19, 2019 2.800 3.017 2.800 2.920 42,804 +0.07(+2.46%)
Nov 18, 2019 2.900 2.923 2.580 2.850 25,121 -0.07(-2.40%)
Nov 15, 2019 3.060 3.750 2.900 2.920 265,400 -0.28(-8.75%)
Nov 14, 2019 3.020 3.200 2.910 3.200 37,911 +0.31(+10.73%)
Nov 13, 2019 2.950 2.956 2.890 2.890 6,291 -0.06(-2.03%)
Nov 12, 2019 2.890 2.979 2.890 2.950 4,884 +0.03(+1.03%)
Nov 11, 2019 2.920 3.020 2.920 2.920 3,241 -0.15(-4.89%)
Nov 08, 2019 2.980 3.070 2.916 3.070 9,600 +0.18(+6.23%)
Nov 07, 2019 3.100 3.100 2.860 2.890 21,499 -0.21(-6.77%)
Nov 06, 2019 3.250 3.250 3.040 3.100 9,433 -0.15(-4.62%)
Nov 05, 2019 3.216 3.256 3.000 3.250 17,291 -0.19(-5.52%)
Nov 04, 2019 3.180 3.480 3.180 3.440 55,136 +0.43(+14.29%)
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.