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 -0.060 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.3375 0.3500 0.3375 0.3500 22,876 +0.02(+6.06%)
Mar 30, 2023 0.3391 0.3391 0.3277 0.3300 20,189 -0.01(-3.23%)
Mar 29, 2023 0.3300 0.3410 0.3250 0.3410 45,596 +0.02(+6.56%)
Mar 28, 2023 0.3320 0.3557 0.3200 0.3200 33,473 -0.01(-4.16%)
Mar 27, 2023 0.3100 0.3340 0.3100 0.3339 17,932 +0.00(+1.21%)
Mar 24, 2023 0.3217 0.3480 0.3200 0.3299 32,638 +0.01(+2.45%)
Mar 23, 2023 0.3280 0.3498 0.3200 0.3220 5,097 +0.00(+0.53%)
Mar 22, 2023 0.3275 0.3275 0.3202 0.3203 2,625 -0.01(-1.96%)
Mar 21, 2023 0.3360 0.3500 0.3221 0.3267 6,812 -0.00(-0.94%)
Mar 20, 2023 0.3500 0.3500 0.3150 0.3298 38,200 -0.03(-8.13%)
Mar 17, 2023 0.3500 0.3590 0.3500 0.3590 3,482 +0.00(+0.98%)
Mar 16, 2023 0.3318 0.3609 0.3318 0.3555 7,847 -0.00(-0.36%)
Mar 15, 2023 0.3600 0.3690 0.3060 0.3568 29,387 -0.00(-0.89%)
Mar 14, 2023 0.3629 0.4000 0.3600 0.3600 12,768 -0.04(-10.00%)
Mar 13, 2023 0.3660 0.4140 0.3017 0.4000 63,401 +0.04(+11.36%)
Mar 10, 2023 0.3600 0.3671 0.3303 0.3592 42,343 -0.01(-2.84%)
Mar 09, 2023 0.3922 0.4039 0.3303 0.3697 103,906 -0.05(-11.96%)
Mar 08, 2023 0.4000 0.4201 0.4000 0.4199 12,756 -0.02(-4.50%)
Mar 07, 2023 0.4000 0.4410 0.3950 0.4397 56,076 +0.04(+8.94%)
Mar 06, 2023 0.3908 0.4147 0.3908 0.4036 20,763 -0.01(-1.56%)
Mar 03, 2023 0.4191 0.4231 0.4040 0.4100 4,261 +0.01(+1.49%)
Mar 02, 2023 0.4328 0.4337 0.3901 0.4040 18,749 -0.01(-1.99%)
Mar 01, 2023 0.4698 0.4699 0.4121 0.4122 10,394 +0.00(+0.51%)
Feb 28, 2023 0.4305 0.4305 0.3901 0.4101 39,861 +0.00(+0.02%)
Feb 27, 2023 0.4300 0.4375 0.3900 0.4100 53,837 -0.02(-4.65%)
Feb 24, 2023 0.4501 0.4508 0.4300 0.4300 18,084 -0.02(-4.38%)
Feb 23, 2023 0.4509 0.4509 0.4200 0.4497 14,894 -0.01(-2.22%)
Feb 22, 2023 0.4380 0.4700 0.4380 0.4599 26,858 +0.03(+6.24%)
Feb 21, 2023 0.4300 0.4503 0.4300 0.4329 13,018 -0.02(-3.37%)
Feb 17, 2023 0.4360 0.4480 0.4300 0.4480 13,549 -0.00(-0.16%)
Feb 16, 2023 0.4600 0.4600 0.4201 0.4487 10,811 +0.01(+3.34%)
Feb 15, 2023 0.4261 0.4399 0.4201 0.4342 6,226 -0.01(-1.56%)
Feb 14, 2023 0.4200 0.4411 0.4150 0.4411 4,046 -0.00(-0.36%)
Feb 13, 2023 0.4672 0.4672 0.4158 0.4427 14,221 +0.01(+1.65%)
Feb 10, 2023 0.4525 0.4700 0.4107 0.4355 23,149 -0.00(-0.09%)
Feb 09, 2023 0.4226 0.4690 0.4226 0.4359 23,138 -0.01(-1.16%)
Feb 08, 2023 0.4171 0.4700 0.4171 0.4410 70,031 +0.00(+0.18%)
Feb 07, 2023 0.4200 0.4800 0.4200 0.4402 37,099 +0.00(+0.05%)
Feb 06, 2023 0.4500 0.4620 0.4400 0.4400 86,243 +0.00(+0.02%)
Feb 03, 2023 0.4147 0.4499 0.4147 0.4399 39,168 -0.00(-0.02%)
Feb 02, 2023 0.4300 0.4500 0.4185 0.4400 74,348 +0.02(+4.76%)
Feb 01, 2023 0.4016 0.4499 0.4016 0.4200 23,418 +0.02(+5.00%)
Jan 31, 2023 0.4010 0.4317 0.4000 0.4000 39,908 -0.01(-3.61%)
Jan 30, 2023 0.4269 0.4999 0.4012 0.4150 193,061 +0.01(+3.75%)
Jan 27, 2023 0.4150 0.4300 0.3951 0.4000 33,622 +0.00(+0.03%)
Jan 26, 2023 0.3900 0.4100 0.3900 0.3999 13,162 +0.01(+2.20%)
Jan 25, 2023 0.4000 0.4299 0.3901 0.3913 81,137 -0.03(-7.05%)
Jan 24, 2023 0.4100 0.4399 0.4100 0.4210 21,380 +0.03(+7.95%)
Jan 23, 2023 0.4226 0.4360 0.3881 0.3900 126,627 -0.03(-7.39%)
Jan 20, 2023 0.4440 0.4499 0.4080 0.4211 32,476 -0.01(-2.97%)
Jan 19, 2023 0.4900 0.4896 0.2975 0.4340 249,401 -0.01(-1.50%)
Jan 18, 2023 0.4580 0.4896 0.4280 0.4406 96,673 -0.00(-0.16%)
Jan 17, 2023 0.4897 0.4897 0.4321 0.4413 39,431 +0.00(+0.23%)
Jan 13, 2023 0.4500 0.4788 0.4280 0.4403 21,185 -0.01(-2.16%)
Jan 12, 2023 0.4546 0.4897 0.4400 0.4500 46,175 -0.02(-4.19%)
Jan 11, 2023 0.4646 0.4900 0.4495 0.4697 32,341 -0.00(-0.34%)
Jan 10, 2023 0.4300 0.4799 0.4300 0.4713 5,732 +0.02(+4.73%)
Jan 09, 2023 0.4527 0.4800 0.4322 0.4500 19,939 +0.01(+2.20%)
Jan 06, 2023 0.4510 0.4621 0.4321 0.4403 59,381 -0.02(-4.28%)
Jan 05, 2023 0.4551 0.4799 0.4551 0.4600 67,515 -0.03(-6.52%)
Jan 04, 2023 0.3889 0.5096 0.3748 0.4921 308,355 +0.10(+26.57%)
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.