UK markets closed

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8500-0.1400 (-7.04%)
At close: 4:00PM EDT
1.8900 +0.04 (+2.16%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211.93001.93501.83001.85001.8500365,100
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
19 Jul 20212.33002.60002.32002.54002.5400933,200
16 Jul 20212.34002.68002.32002.67002.67002,373,300
15 Jul 20212.62002.63002.18002.41002.41003,335,300
14 Jul 20212.73202.86002.41002.69002.69009,238,100
13 Jul 20213.95004.80002.85003.18003.1800116,472,800
12 Jul 20211.65003.33001.65002.66002.660079,612,200
09 Jul 20211.57001.70001.55001.67001.6700410,100
08 Jul 20211.52001.58001.45001.56001.5600217,600
07 Jul 20211.65001.65001.50001.60001.6000215,300
06 Jul 20211.65001.68001.59001.66001.6600315,900
02 Jul 20211.73001.75001.62001.67001.6700331,500
01 Jul 20211.70001.72001.64001.70001.7000280,900
30 Jun 20211.75001.81001.61001.74001.7400949,100
29 Jun 20211.75001.80001.63801.72001.72001,033,500
28 Jun 20211.69001.69001.58001.67001.6700905,200
25 Jun 20211.64001.70001.60001.63001.6300166,500
24 Jun 20211.60001.64001.59001.63001.6300180,700
23 Jun 20211.62001.66001.56001.61001.6100200,600
22 Jun 20211.56001.64001.50001.59001.5900193,300
21 Jun 20211.64001.65001.53001.56001.5600326,000
18 Jun 20211.71001.74001.64001.67001.6700107,300
17 Jun 20211.71001.76001.68001.70001.700087,400
16 Jun 20211.80001.81701.62001.67001.6700476,700
15 Jun 20211.88001.88001.81001.82001.8200337,200
14 Jun 20212.03002.03001.86001.90001.9000202,000
11 Jun 20211.95002.04001.80002.01002.0100522,000
10 Jun 20212.04002.11001.88001.97001.9700677,600
09 Jun 20212.05002.49001.88002.22002.22008,378,400
08 Jun 20211.64001.89001.63001.80001.80001,124,200
07 Jun 20211.66001.69001.62001.65001.650085,800
04 Jun 20211.70001.70001.64001.68001.680072,400
03 Jun 20211.66001.69001.63001.67001.670098,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...