UK Markets open in 5 hrs 38 mins

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3800+0.0300 (+2.22%)
At close: 04:00PM EST
1.4099 +0.03 (+2.17%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20211.35001.43001.32001.38001.3800475,897
07 Dec 20211.32001.37001.27001.35001.3500581,800
06 Dec 20211.32001.33501.26001.28001.2800348,700
03 Dec 20211.41001.44501.33001.37001.3700364,100
02 Dec 20211.57001.60001.40001.41001.4100872,700
01 Dec 20211.65001.84001.51001.60001.60008,462,200
30 Nov 20211.52001.54001.43001.50001.5000341,500
29 Nov 20211.52001.62001.46001.53001.5300483,800
26 Nov 20211.46601.68001.46601.54001.5400855,200
24 Nov 20211.45001.53001.42001.53001.5300154,600
23 Nov 20211.45001.46001.40001.42001.4200164,900
22 Nov 20211.40001.59001.40001.48001.48001,557,600
19 Nov 20211.49001.52001.40001.40001.4000271,500
18 Nov 20211.55001.64001.50001.50001.5000365,700
17 Nov 20211.63001.73901.52001.55001.55001,448,600
16 Nov 20211.62001.64001.56001.56001.5600172,500
15 Nov 20211.69001.69001.61001.61001.610092,800
12 Nov 20211.69001.69001.65201.68001.680078,600
11 Nov 20211.67001.69001.66001.67001.670053,400
10 Nov 20211.71001.74001.67001.68001.6800125,700
09 Nov 20211.76201.77001.72001.73001.7300228,200
08 Nov 20211.76001.80001.76001.78001.7800124,000
05 Nov 20211.76001.82001.73001.76001.7600132,800
04 Nov 20211.78001.82001.74001.75001.7500119,600
03 Nov 20211.77001.82001.76001.78001.7800148,000
02 Nov 20211.77001.82501.76001.78001.7800149,400
01 Nov 20211.71001.89001.71001.77001.7700789,900
29 Oct 20211.74001.76001.69001.71001.7100160,300
28 Oct 20211.77001.80501.71001.71001.7100317,400
27 Oct 20211.79001.83001.77001.77001.7700146,400
26 Oct 20211.87001.89301.65001.83001.8300650,300
25 Oct 20211.86001.91001.81001.88001.8800305,800
22 Oct 20211.93001.93501.83001.85001.8500368,400
21 Oct 20211.94002.03001.90701.99001.9900528,300
20 Oct 20211.92001.95501.87001.91001.9100388,500
19 Oct 20211.86001.99001.82001.92001.92001,631,400
18 Oct 20211.98002.04001.85001.85001.8500562,400
15 Oct 20212.00002.06001.98001.98001.9800221,800
14 Oct 20212.17002.19001.98002.03002.0300869,400
13 Oct 20212.01002.28002.01002.24002.24001,718,200
12 Oct 20212.01002.05002.00002.03002.030098,400
11 Oct 20212.03002.07102.00202.03002.0300110,900
08 Oct 20212.03002.11002.02002.04002.0400147,100
07 Oct 20211.97002.12001.97002.10002.1000447,100
06 Oct 20212.02002.04601.92001.99001.9900267,100
05 Oct 20212.05002.10002.02002.04002.0400147,800
04 Oct 20212.17002.17102.01002.03002.0300309,500
01 Oct 20212.16002.28002.08002.19002.1900587,900
30 Sept 20212.06002.20002.06002.15002.1500275,200
29 Sept 20212.28002.28002.05102.07002.0700395,100
28 Sept 20212.30002.36002.23002.28002.2800303,700
27 Sept 20212.26002.43002.22502.34002.3400624,300
24 Sept 20212.28002.34002.21002.26002.2600407,100
23 Sept 20212.28002.48002.18002.28002.28001,516,600
22 Sept 20212.22002.39002.20002.27002.2700989,300
21 Sept 20212.12002.26002.11702.18002.1800310,300
20 Sept 20212.21002.22002.09002.16002.1600411,400
17 Sept 20212.26002.33002.23002.33002.3300282,100
16 Sept 20212.22002.30002.21002.24002.2400369,800
15 Sept 20212.23002.37002.20002.24002.2400698,000
14 Sept 20212.50002.50002.22002.24002.2400648,100
13 Sept 20212.63002.68002.48002.50002.5000759,800
10 Sept 20212.72002.76002.62002.66002.6600506,000
09 Sept 20212.56002.71002.55002.69002.6900554,300
08 Sept 20212.68002.69002.55002.60002.6000842,800
07 Sept 20212.78002.92002.65002.67002.67001,323,700
03 Sept 20212.85002.91002.73002.78002.7800405,400
02 Sept 20212.81002.96002.77002.91002.9100579,200
01 Sept 20213.05003.15002.79002.80002.80001,520,400
31 Aug 20212.80003.26002.75003.03003.03002,650,500
30 Aug 20212.95003.00002.73002.87002.87001,411,400
27 Aug 20212.55002.98002.52002.86002.86003,047,100
26 Aug 20212.66002.73002.50002.54002.5400905,500
25 Aug 20212.64002.77002.60002.65002.6500991,400
24 Aug 20212.73002.82602.63002.64002.6400851,700
23 Aug 20212.76002.88002.65002.73002.73001,321,400
20 Aug 20213.25003.25002.72002.75002.75001,547,400
19 Aug 20213.08003.30003.02103.15003.15001,816,500
18 Aug 20212.88003.26002.80003.06003.06002,003,700
17 Aug 20212.90003.09002.80002.85002.85001,301,200
16 Aug 20212.75003.11002.72502.92002.92001,838,600
13 Aug 20213.00003.34002.71002.73002.73003,848,100
12 Aug 20212.94003.24002.81003.00003.00003,467,000
11 Aug 20213.10003.39002.98002.99002.99003,261,000
10 Aug 20213.47003.58003.14003.21003.210010,294,300
09 Aug 20214.08005.00003.75003.82003.8200150,204,500
06 Aug 20212.54003.48002.46003.22003.220023,755,200
05 Aug 20212.64002.72002.43002.55002.55002,469,400
04 Aug 20212.29003.20002.29002.75002.750021,232,300
03 Aug 20212.25002.45002.16002.31002.31002,448,900
02 Aug 20212.21002.35002.06002.35002.35003,325,700
30 Jul 20212.06002.68002.06002.21002.210031,099,000
29 Jul 20211.88002.15001.83002.00002.00001,581,800
28 Jul 20211.93001.99001.82001.90001.9000958,200
27 Jul 20211.87502.13001.80001.96001.96002,148,700
26 Jul 20211.84001.98001.83001.83001.8300703,100
23 Jul 20212.05002.07501.88001.93001.9300788,900
22 Jul 20212.10002.33002.04002.10002.10001,274,400
21 Jul 20212.41002.59002.06702.10002.10002,931,900
20 Jul 20212.49002.58002.41002.48002.4800816,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...