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

SCWorx Corp. - Common Stock (NQ:WORX)

0.5645 +0.0045 (+0.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
May 06, 2025 0.5555 0.5800 0.5406 0.5645 98,368 -0.02(-4.16%)
May 05, 2025 0.6000 0.6000 0.5357 0.5890 88,584 +0.02(+3.15%)
May 02, 2025 0.5810 0.6000 0.5690 0.5710 24,924 -0.03(-4.83%)
May 01, 2025 0.5630 0.6000 0.5622 0.6000 18,815 +0.03(+5.23%)
Apr 30, 2025 0.5700 0.5999 0.5650 0.5702 67,318 -0.02(-3.36%)
Apr 29, 2025 0.5900 0.6000 0.5641 0.5900 55,591 -0.01(-1.34%)
Apr 28, 2025 0.5669 0.6059 0.5669 0.5980 32,387 +0.03(+4.91%)
Apr 25, 2025 0.6300 0.6305 0.5600 0.5700 220,300 -0.08(-12.31%)
Apr 24, 2025 0.6035 0.6711 0.5900 0.6500 257,616 +0.04(+7.00%)
Apr 23, 2025 0.6420 0.6500 0.5831 0.6075 207,638 -0.05(-7.04%)
Apr 22, 2025 0.5560 0.7300 0.5500 0.6535 1,292,663 +0.09(+15.28%)
Apr 21, 2025 0.5400 0.6100 0.4921 0.5669 993,763 +0.03(+4.98%)
Apr 17, 2025 0.5300 0.5592 0.5300 0.5400 101,398 -0.01(-1.82%)
Apr 16, 2025 0.5800 0.5899 0.5115 0.5500 274,272 -0.04(-7.56%)
Apr 15, 2025 0.6900 0.6900 0.5924 0.5950 410,005 -0.10(-15.00%)
Apr 14, 2025 0.7300 0.7600 0.6800 0.7000 375,940 -0.05(-6.67%)
Apr 11, 2025 0.9207 0.9900 0.7250 0.7500 411,394 -0.24(-24.24%)
Apr 10, 2025 0.8455 1.090 0.8000 0.9900 1,144,931 -0.01(-0.67%)
Apr 09, 2025 1.100 1.370 0.9000 0.9967 60,655,860 +0.20(+25.21%)
Apr 08, 2025 0.7100 0.8700 0.7002 0.7960 4,225,191 +0.05(+7.34%)
Apr 07, 2025 0.7650 0.8000 0.6800 0.7416 67,154 -0.01(-1.68%)
Apr 04, 2025 0.7900 0.7900 0.7000 0.7543 35,621 -0.03(-3.29%)
Apr 03, 2025 0.8100 0.8381 0.7500 0.7800 119,446 -0.00(-0.26%)
Apr 02, 2025 0.6800 0.8200 0.6410 0.7820 255,042 +0.12(+18.50%)
Apr 01, 2025 0.6799 0.6800 0.6075 0.6599 12,814 -0.02(-2.96%)
Mar 31, 2025 0.7800 0.7936 0.6664 0.6800 70,798 -0.07(-9.62%)
Mar 28, 2025 0.7599 0.7751 0.7402 0.7524 33,312 -0.01(-1.65%)
Mar 27, 2025 0.7100 0.7700 0.7100 0.7650 82,637 +0.07(+9.29%)
Mar 26, 2025 0.7400 0.7430 0.7000 0.7000 12,668 -0.06(-7.36%)
Mar 25, 2025 0.8000 0.8176 0.7150 0.7556 6,006 -0.02(-3.00%)
Mar 24, 2025 0.8000 0.8000 0.7700 0.7790 12,481 +0.01(+1.30%)
Mar 21, 2025 0.7200 0.7700 0.7000 0.7690 17,786 +0.05(+6.36%)
Mar 20, 2025 0.7100 0.7250 0.6905 0.7230 21,225 -0.00(-0.55%)
Mar 19, 2025 0.7580 0.7580 0.6930 0.7270 43,479 -0.01(-1.49%)
Mar 18, 2025 0.7375 0.7570 0.7351 0.7380 11,980 -0.04(-4.90%)
Mar 17, 2025 0.7760 0.7760 0.7350 0.7760 14,738 +0.00(+0.00%)
Mar 14, 2025 0.7700 0.8200 0.7500 0.7760 7,693 -0.00(-0.39%)
Mar 13, 2025 0.7992 0.7992 0.7351 0.7790 8,301 -0.01(-1.39%)
Mar 12, 2025 0.7600 0.8200 0.6800 0.7900 33,571 +0.04(+5.33%)
Mar 11, 2025 0.8030 0.8093 0.7410 0.7500 48,247 -0.06(-7.17%)
Mar 10, 2025 0.9360 0.9360 0.8040 0.8079 100,609 -0.12(-12.56%)
Mar 07, 2025 0.9200 0.9480 0.8620 0.9240 20,878 +0.00(+0.43%)
Mar 06, 2025 0.9500 1.000 0.8600 0.9200 36,686 -0.03(-3.16%)
Mar 05, 2025 0.8933 0.9500 0.8933 0.9500 40,333 +0.05(+5.56%)
Mar 04, 2025 0.8900 0.9300 0.8500 0.9000 47,112 +0.01(+1.11%)
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 Of Service.