WORX - SCWorx Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20205.765.765.765.765.76-
May 28, 20205.765.765.765.765.76-
May 27, 20205.765.765.765.765.76-
May 26, 20205.765.765.765.765.76-
May 22, 20205.765.765.765.765.76-
May 21, 20205.765.765.765.765.76-
May 20, 20205.765.765.765.765.76-
May 19, 20205.765.765.765.765.76-
May 18, 20205.765.765.765.765.76-
May 15, 20205.765.765.765.765.76-
May 14, 20205.765.765.765.765.76-
May 13, 20205.765.765.765.765.76-
May 12, 20205.765.765.765.765.76-
May 11, 20205.765.765.765.765.76-
May 08, 20205.765.765.765.765.76-
May 07, 20205.765.765.765.765.76-
May 06, 20205.765.765.765.765.76-
May 05, 20205.765.765.765.765.76-
May 04, 20205.765.765.765.765.76-
May 01, 20205.765.765.765.765.76-
Apr 30, 20205.765.765.765.765.76-
Apr 29, 20205.765.765.765.765.76-
Apr 28, 20205.765.765.765.765.76-
Apr 27, 20205.765.765.765.765.76-
Apr 24, 20205.765.765.765.765.76-
Apr 23, 20205.765.765.765.765.76-
Apr 22, 20205.765.765.765.765.76108,500
Apr 21, 20205.946.165.615.765.761,560,100
Apr 20, 20205.816.395.556.156.152,196,300
Apr 17, 20207.777.805.796.726.7214,737,500
Apr 16, 20206.697.155.516.956.958,039,400
Apr 15, 20208.669.906.606.946.9416,620,300
Apr 14, 20209.9011.008.018.458.4518,327,800
Apr 13, 20206.4514.885.4512.0212.0296,182,900
Apr 09, 20202.382.382.222.252.2521,400
Apr 08, 20202.102.472.102.372.37114,800
Apr 07, 20202.102.332.062.162.1636,000
Apr 06, 20202.112.152.002.132.1362,800
Apr 03, 20202.132.192.032.152.1543,800
Apr 02, 20202.282.342.052.092.0943,700
Apr 01, 20202.232.502.152.352.3558,700
Mar 31, 20202.302.422.212.252.2588,400
Mar 30, 20202.232.802.012.272.27563,000
Mar 27, 20202.903.621.822.132.131,710,900
Mar 26, 20202.072.352.072.272.2715,500
Mar 25, 20202.062.242.062.112.118,200
Mar 24, 20202.312.312.032.132.1314,600
Mar 23, 20202.402.402.102.352.3525,000
Mar 20, 20201.972.901.912.402.40263,400
Mar 19, 20201.561.781.561.781.7811,800
Mar 18, 20201.611.731.601.601.6027,900
Mar 17, 20201.802.241.551.561.5642,100
Mar 16, 20202.112.301.551.551.5531,700
Mar 13, 20202.302.302.152.182.1820,000
Mar 12, 20202.132.422.122.422.4236,900
Mar 11, 20202.222.342.222.302.3021,500
Mar 10, 20202.092.402.092.312.3169,400
Mar 09, 20202.142.142.112.112.1111,600
Mar 06, 20202.232.352.192.192.1918,300
Mar 05, 20202.452.452.282.372.3726,200
Mar 04, 20202.232.542.182.542.5448,500
Mar 03, 20202.202.442.152.152.1514,800
Mar 02, 20202.312.352.202.272.2730,300
Feb 28, 20202.332.562.162.512.5158,400
Feb 27, 20202.252.382.252.352.3535,200
Feb 26, 20202.282.492.282.392.3919,700
Feb 25, 20202.432.492.342.482.4816,500
Feb 24, 20202.372.522.372.482.489,200
Feb 21, 20202.442.592.442.542.5424,000
Feb 20, 20202.522.542.502.522.5213,100
Feb 19, 20202.352.602.322.512.5132,300
Feb 18, 20202.502.592.312.442.4489,300
Feb 14, 20202.122.642.122.312.3179,300
Feb 13, 20202.693.392.082.152.151,844,500
Feb 12, 20202.522.762.452.462.4660,500
Feb 11, 20202.222.522.102.412.4189,900
Feb 10, 20202.002.322.002.102.1042,800
Feb 07, 20202.152.152.002.002.0019,700
Feb 06, 20202.132.382.072.102.1023,600
Feb 05, 20202.252.402.022.022.0230,500
Feb 04, 20202.422.422.212.222.229,600
Feb 03, 20202.352.462.202.212.214,200
Jan 31, 20202.412.702.412.432.4311,700
Jan 30, 20202.572.572.412.412.418,700
Jan 29, 20202.672.752.542.552.5532,300
Jan 28, 20202.512.742.292.682.6841,900
Jan 27, 20202.682.692.352.362.3615,600
Jan 24, 20202.862.882.552.732.7322,300
Jan 23, 20202.912.912.862.882.881,700
Jan 22, 20202.932.992.892.922.925,200
Jan 21, 20202.913.032.863.033.039,500
Jan 17, 20202.972.972.922.922.922,100
Jan 16, 20202.952.982.912.982.9816,500
Jan 15, 20202.913.062.912.932.933,300
Jan 14, 20202.973.132.922.922.9215,600
Jan 13, 20203.153.192.932.952.9538,500
Jan 10, 20203.053.202.993.143.1433,800
Jan 09, 20203.013.093.003.033.032,200
Jan 08, 20202.853.202.852.952.9515,000
Jan 07, 20203.043.242.943.103.1096,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...