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

SCWorx Corp. - Common Stock (NQ: WORX )

1.011 -0.079 (-7.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 7, 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 (%)
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%)
Aug 01, 2024 1.290 1.323 1.210 1.271 11,775 -0.04(-2.98%)
Jul 31, 2024 1.340 1.340 1.270 1.310 18,730 +0.02(+1.55%)
Jul 30, 2024 1.360 1.360 1.202 1.290 38,081 -0.06(-4.44%)
Jul 29, 2024 1.480 1.510 1.330 1.350 72,056 -0.18(-11.76%)
Jul 26, 2024 1.340 1.600 1.340 1.530 305,570 +0.15(+10.87%)
Jul 25, 2024 1.380 1.510 1.330 1.380 463,029 -0.22(-13.75%)
Jul 24, 2024 1.170 2.190 1.170 1.600 16,127,716 +0.43(+36.75%)
Jul 23, 2024 1.190 1.230 1.130 1.170 33,996 -0.02(-1.63%)
Jul 22, 2024 1.230 1.259 1.171 1.189 26,212 -0.03(-2.51%)
Jul 19, 2024 1.360 1.360 1.200 1.220 19,646 -0.15(-10.62%)
Jul 18, 2024 1.430 1.440 1.350 1.365 14,079 -0.05(-3.87%)
Jul 17, 2024 1.450 1.480 1.380 1.420 15,006 -0.03(-2.07%)
Jul 16, 2024 1.380 1.520 1.380 1.450 16,401 +0.04(+2.84%)
Jul 15, 2024 1.500 1.750 1.360 1.410 51,426 -0.06(-4.08%)
Jul 12, 2024 1.430 1.620 1.420 1.470 98,907 +0.04(+2.80%)
Jul 11, 2024 1.490 1.490 1.410 1.430 8,188 -0.12(-7.74%)
Jul 10, 2024 1.500 1.550 1.390 1.550 19,365 +0.05(+3.20%)
Jul 09, 2024 1.580 1.603 1.502 1.502 5,068 -0.08(-4.94%)
Jul 08, 2024 1.580 1.590 1.580 1.580 1,708 -0.01(-0.63%)
Jul 05, 2024 1.600 1.600 1.590 1.590 960 -0.01(-0.63%)
Jul 03, 2024 1.600 1.630 1.600 1.600 8,937 -0.01(-0.57%)
Jul 02, 2024 1.690 1.690 1.600 1.609 8,058 -0.01(-0.67%)
Jul 01, 2024 1.720 1.830 1.620 1.620 17,740 -0.08(-4.71%)
Jun 28, 2024 1.740 1.740 1.660 1.700 3,816 -0.02(-1.16%)
Jun 27, 2024 1.775 1.775 1.720 1.720 1,669 -0.04(-2.27%)
Jun 26, 2024 1.770 1.850 1.760 1.760 1,992 +0.04(+2.33%)
Jun 25, 2024 1.700 1.910 1.700 1.720 138,447 -0.05(-2.82%)
Jun 24, 2024 1.780 1.835 1.750 1.770 18,417 -0.07(-3.80%)
Jun 21, 2024 1.850 1.870 1.750 1.840 23,449 -0.02(-1.08%)
Jun 20, 2024 1.940 1.940 1.850 1.860 11,125 -0.06(-3.12%)
Jun 18, 2024 2.010 2.050 1.920 1.920 3,566 -0.01(-0.52%)
Jun 17, 2024 1.940 1.964 1.880 1.930 10,944 -0.07(-3.50%)
Jun 14, 2024 2.060 2.060 1.840 2.000 46,601 -0.06(-2.91%)
Jun 13, 2024 2.040 2.060 2.010 2.060 22,047 +0.01(+0.49%)
Jun 12, 2024 2.000 2.050 1.970 2.050 16,243 +0.08(+4.06%)
Jun 11, 2024 2.010 2.020 1.970 1.970 6,396 -0.07(-3.43%)
Jun 10, 2024 2.070 2.088 1.960 2.040 5,563 +0.02(+0.99%)
Jun 07, 2024 1.900 2.100 1.880 2.020 88,518 +0.10(+5.21%)
Jun 06, 2024 1.980 2.000 1.920 1.920 11,428 -0.07(-3.52%)
Jun 05, 2024 2.020 2.098 1.960 1.990 17,630 -0.06(-2.93%)
Jun 04, 2024 2.140 2.140 1.957 2.050 8,646 -0.03(-1.44%)
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.