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

SCWorx Corp. - Common Stock (NQ: WORX )

1.849 +0.159 (+9.38%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 1.640 1.900 1.640 1.849 73,582 +0.16(+9.38%)
Jan 08, 2025 1.820 1.820 1.660 1.690 16,181 -0.18(-9.63%)
Jan 07, 2025 1.870 1.890 1.720 1.870 39,642 +0.03(+1.63%)
Jan 06, 2025 1.970 2.020 1.750 1.840 88,850 -0.14(-7.07%)
Jan 03, 2025 1.790 2.040 1.781 1.980 134,595 +0.25(+14.45%)
Jan 02, 2025 1.700 1.780 1.670 1.730 27,705 +0.04(+2.37%)
Dec 31, 2024 1.690 0 -0.12(-6.63%)
Dec 30, 2024 1.640 1.820 1.560 1.810 126,304 +0.13(+7.74%)
Dec 27, 2024 1.720 1.840 1.625 1.680 57,912 -0.04(-2.33%)
Dec 26, 2024 1.590 1.720 1.590 1.720 37,632 +0.14(+8.86%)
Dec 24, 2024 1.630 1.630 1.560 1.580 17,613 -0.05(-3.07%)
Dec 23, 2024 1.690 1.730 1.610 1.630 70,492 +0.02(+1.24%)
Dec 20, 2024 1.550 1.670 1.492 1.610 126,940 +0.17(+11.81%)
Dec 19, 2024 1.410 1.460 1.410 1.440 16,280 +0.03(+2.13%)
Dec 18, 2024 1.490 1.600 1.410 1.410 76,068 -0.08(-5.37%)
Dec 17, 2024 1.550 1.550 1.430 1.490 27,570 -0.04(-2.61%)
Dec 16, 2024 1.630 1.630 1.530 1.530 42,309 -0.09(-5.56%)
Dec 13, 2024 1.620 1.640 1.580 1.620 23,969 -0.03(-1.82%)
Dec 12, 2024 1.640 1.670 1.601 1.650 26,070 -0.01(-0.60%)
Dec 11, 2024 1.880 1.880 1.610 1.660 73,122 -0.19(-10.27%)
Dec 10, 2024 2.160 2.160 1.810 1.850 121,513 -0.19(-9.31%)
Dec 09, 2024 1.840 2.072 1.830 2.040 167,193 +0.21(+11.48%)
Dec 06, 2024 1.840 2.000 1.800 1.830 205,206 -0.07(-3.68%)
Dec 05, 2024 2.010 2.080 1.900 1.900 225,486 -0.08(-4.04%)
Dec 04, 2024 2.000 2.140 1.851 1.980 121,586 -0.08(-3.88%)
Dec 03, 2024 2.230 2.230 2.040 2.060 97,954 -0.13(-5.94%)
Dec 02, 2024 2.300 2.345 2.100 2.190 120,725 -0.19(-7.98%)
Nov 29, 2024 2.620 2.620 2.350 2.380 149,111 -0.20(-7.75%)
Nov 27, 2024 2.540 2.940 2.515 2.580 429,593 +0.20(+8.40%)
Nov 26, 2024 2.880 2.920 2.130 2.380 628,284 -0.62(-20.67%)
Nov 25, 2024 2.100 3.310 2.100 3.000 4,239,270 +0.90(+42.86%)
Nov 22, 2024 2.000 2.180 1.750 2.100 2,710,452 -0.02(-0.94%)
Nov 21, 2024 1.660 2.750 1.580 2.120 144,137,424 +1.14(+116.33%)
Nov 20, 2024 0.9700 0.9800 0.9300 0.9800 1,222,479 +0.02(+2.52%)
Nov 19, 2024 0.9505 0.9800 0.9100 0.9559 15,773 -0.02(-2.45%)
Nov 18, 2024 0.9000 0.9799 0.8800 0.9799 65,102 +0.08(+9.46%)
Nov 15, 2024 1.050 1.050 0.7536 0.8952 122,099 -0.17(-16.34%)
Nov 14, 2024 1.100 1.120 1.010 1.070 31,158 -0.03(-2.73%)
Nov 13, 2024 1.140 1.160 1.080 1.100 19,729 -0.03(-2.65%)
Nov 12, 2024 1.100 1.151 1.100 1.130 23,807 +0.03(+2.50%)
Nov 11, 2024 1.150 1.170 1.090 1.102 32,394 -0.07(-6.25%)
Nov 08, 2024 1.150 1.176 1.140 1.176 5,639 +0.03(+2.26%)
Nov 07, 2024 1.170 1.170 1.120 1.150 11,175 -0.02(-1.71%)
Nov 06, 2024 1.200 1.200 1.140 1.170 14,652 +0.03(+2.62%)
Nov 05, 2024 1.140 1.190 1.130 1.140 36,091 +0.00(+0.00%)
Nov 04, 2024 1.110 1.180 1.110 1.140 37,227 +0.03(+2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.