U.S. markets open in 3 hours 40 minutes

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5900+0.0300 (+1.92%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20211.56001.64001.50001.59001.5900190,100
Jun 21, 20211.64001.65001.53001.56001.5600326,000
Jun 18, 20211.71001.74001.64001.67001.6700105,500
Jun 17, 20211.71001.76001.68001.70001.700087,400
Jun 16, 20211.80001.81701.62001.67001.6700476,700
Jun 15, 20211.88001.88001.81001.82001.8200337,200
Jun 14, 20212.03002.03001.86001.90001.9000202,000
Jun 11, 20211.95002.04001.80002.01002.0100522,000
Jun 10, 20212.04002.11001.88001.97001.9700677,600
Jun 09, 20212.05002.49001.88002.22002.22008,378,400
Jun 08, 20211.64001.89001.63001.80001.80001,124,200
Jun 07, 20211.66001.69001.62001.65001.650085,800
Jun 04, 20211.70001.70001.64001.68001.680072,400
Jun 03, 20211.66001.69001.63001.67001.670098,400
Jun 02, 20211.71001.71001.61001.70001.7000215,700
Jun 01, 20211.53001.60001.53001.57001.5700132,900
May 28, 20211.48001.63001.48001.53001.5300180,100
May 27, 20211.54001.70001.49001.65001.6500122,400
May 26, 20211.53001.60001.52001.52001.520052,300
May 25, 20211.55001.60001.51001.54001.540062,000
May 24, 20211.57001.64001.51001.57001.570065,300
May 21, 20211.60001.60001.50001.59001.590080,100
May 20, 20211.55001.59001.51001.57001.570051,500
May 19, 20211.49001.57001.48001.55001.550060,000
May 18, 20211.45001.59001.44001.52001.5200102,700
May 17, 20211.36001.48001.33101.47001.470089,500
May 14, 20211.37001.42001.32101.37001.370046,800
May 13, 20211.35001.40001.29001.32001.3200105,100
May 12, 20211.38001.45001.35301.37001.370067,500
May 11, 20211.30001.40001.28001.40001.400084,000
May 10, 20211.44001.44001.33001.37001.370094,400
May 07, 20211.45001.49001.40001.41001.4100125,300
May 06, 20211.53001.53001.39001.43001.4300177,700
May 05, 20211.46001.59001.39001.52001.5200227,600
May 04, 20211.58001.58001.42001.46001.4600147,400
May 03, 20211.63001.67001.55001.57001.5700174,900
Apr 30, 20211.63001.72001.60001.63001.6300176,800
Apr 29, 20211.65001.65001.60001.63001.630074,900
Apr 28, 20211.62001.66001.60101.65001.650065,200
Apr 27, 20211.62001.64301.59001.62001.620093,800
Apr 26, 20211.56001.70001.53001.61001.6100270,200
Apr 23, 20211.58001.64001.51901.62001.6200194,800
Apr 22, 20211.50001.65001.46101.59001.5900344,700
Apr 21, 20211.40001.52401.35001.50001.5000196,600
Apr 20, 20211.53001.58001.40001.41001.4100255,100
Apr 19, 20211.56001.59801.51001.53001.5300119,200
Apr 16, 20211.57001.59001.46001.59001.5900344,800
Apr 15, 20211.76001.76001.60001.66001.66001,254,900
Apr 14, 20211.82001.83001.69001.72001.7200226,400
Apr 13, 20211.92001.95201.83001.85001.8500153,700
Apr 12, 20212.00002.02701.90001.92001.9200188,200
Apr 09, 20212.06002.08001.96001.97001.9700164,600
Apr 08, 20211.99002.09001.97002.07002.070098,000
Apr 07, 20212.05002.08001.97002.01002.0100118,800
Apr 06, 20211.93002.14001.88002.06002.0600420,400
Apr 05, 20212.06002.09001.94001.97001.9700172,200
Apr 01, 20212.03002.11001.98002.04002.0400184,200
Mar 31, 20211.99002.04001.95501.98001.9800121,400
Mar 30, 20212.07002.07601.91101.97001.9700196,900
Mar 29, 20212.07002.11002.00002.03002.0300116,900
Mar 26, 20212.08002.19001.98002.06002.0600220,500
Mar 25, 20212.06002.15001.95002.07002.0700571,600
Mar 24, 20212.36002.59002.06502.11002.11001,567,100
Mar 23, 20212.29002.37002.16002.31002.3100661,500
Mar 22, 20212.09002.37002.05602.27002.2700894,000
Mar 19, 20212.01002.15001.95002.15002.1500486,600
Mar 18, 20212.07002.15002.00002.03002.0300257,500
Mar 17, 20211.97002.17001.97002.14002.1400380,100
Mar 16, 20212.11002.14002.01002.11002.1100502,600
Mar 15, 20212.09002.17002.02002.10002.1000610,000
Mar 12, 20212.08002.18001.91002.11002.1100743,200
Mar 11, 20212.13002.45001.85002.26002.26005,978,300
Mar 10, 20211.78001.86001.71001.76001.7600914,900
Mar 09, 20211.52001.80001.51001.72001.72001,715,300
Mar 08, 20211.57001.59001.42001.45001.4500627,000
Mar 05, 20211.58001.60001.28201.50001.5000751,800
Mar 04, 20211.79001.87301.50001.54001.54001,334,400
Mar 03, 20211.88001.90001.73001.77001.77001,692,200
Mar 02, 20211.98002.00001.82001.85001.8500565,900
Mar 01, 20212.06002.06001.94001.95001.9500497,700
Feb 26, 20212.10002.15001.87002.00002.0000571,900
Feb 25, 20212.30002.37602.08002.14002.1400332,200
Feb 24, 20212.32002.42002.28502.33002.3300322,200
Feb 23, 20212.51002.54002.12002.25002.2500839,400
Feb 22, 20212.58002.84002.55002.61002.6100676,900
Feb 19, 20212.58002.80002.51002.72002.72001,023,000
Feb 18, 20212.66002.72502.53002.58002.5800697,900
Feb 17, 20212.88002.92002.62302.73002.7300891,500
Feb 16, 20212.66003.08002.61002.91002.91003,052,800
Feb 12, 20212.55002.70002.43002.62002.62001,106,700
Feb 11, 20212.85002.88002.42002.51002.51001,357,300
Feb 10, 20212.67003.02002.46002.68002.68003,139,200
Feb 09, 20212.50002.64002.37002.46002.46001,344,000
Feb 08, 20212.37402.58002.31002.40002.40001,869,400
Feb 05, 20212.20002.28002.06602.27002.2700975,500
Feb 04, 20212.26002.26002.12002.19002.1900762,600
Feb 03, 20212.30002.38002.04002.24002.24002,008,400
Feb 02, 20212.12002.40001.96002.26002.26004,512,700
Feb 01, 20212.06002.29001.89002.07002.07003,139,200
Jan 29, 20211.71002.17001.71002.03002.03006,579,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...