UK markets closed

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7906+0.0198 (+2.57%)
At close: 03:51PM EDT
0.8000 +0.01 (+1.19%)
After hours: 04:22PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.77800.79100.77500.79100.791016,000
11 Aug 20220.80900.80900.77000.77000.770042,800
10 Aug 20220.75500.78100.75500.77000.770015,900
09 Aug 20220.76000.79600.75000.77000.770043,200
08 Aug 20220.75000.82800.75000.76000.760049,400
05 Aug 20220.79700.79700.73000.76300.763075,300
04 Aug 20220.76000.86000.73100.76000.7600235,700
03 Aug 20220.74000.79300.73500.76000.760056,500
02 Aug 20220.75000.75000.74000.74000.740063,500
01 Aug 20220.75000.77000.74000.75000.750027,200
29 Jul 20220.79500.81000.75000.77100.771022,700
28 Jul 20220.78000.80800.74000.78000.780094,000
27 Jul 20220.73500.78800.73300.77600.776046,700
26 Jul 20220.74000.78800.72000.75000.750078,400
25 Jul 20220.73000.79000.73000.75000.750048,200
22 Jul 20220.80000.80000.71600.73000.7300164,100
21 Jul 20220.79800.82000.78000.79800.7980145,400
20 Jul 20220.81100.85000.76400.81000.8100539,600
19 Jul 20220.72801.03000.70000.86100.86107,753,500
18 Jul 20220.71200.76000.70400.73400.734046,400
15 Jul 20220.73000.75000.70000.70000.700034,900
14 Jul 20220.74000.75500.71300.72800.7280197,200
13 Jul 20220.71000.79900.71000.74000.7400134,300
12 Jul 20220.82000.82000.76100.78100.7810143,200
11 Jul 20220.74600.82000.73100.82000.8200405,400
08 Jul 20220.71000.79900.71000.78100.7810397,600
07 Jul 20220.67000.80000.65000.78700.78701,482,300
06 Jul 20220.94001.09000.73900.74000.740030,775,400
05 Jul 20220.64000.65700.61100.62000.620071,900
01 Jul 20220.66800.66800.62000.63000.630011,900
30 Jun 20220.72000.72000.62000.65000.650085,700
29 Jun 20220.69000.72000.69000.69400.69401,700
28 Jun 20220.71200.73000.68400.69000.69006,000
27 Jun 20220.74000.74000.68000.72000.720028,000
24 Jun 20220.71700.73000.66000.70400.704043,300
23 Jun 20220.73000.73000.68500.69500.695038,300
22 Jun 20220.65100.72000.65100.72000.720046,000
21 Jun 20220.67500.69200.65100.67500.675073,500
17 Jun 20220.69800.70000.62800.67500.675031,200
16 Jun 20220.67000.69800.62000.69800.698052,700
15 Jun 20220.70900.70900.66700.67000.670071,700
14 Jun 20220.71500.76000.70000.70900.709036,900
13 Jun 20220.72200.75000.70100.71500.715067,200
10 Jun 20220.76600.78000.74000.75000.750038,400
09 Jun 20220.74000.78500.74000.78000.780025,300
08 Jun 20220.72000.76000.72000.75300.753083,000
07 Jun 20220.73500.77000.66700.74000.740090,700
06 Jun 20220.79000.79000.74000.75500.755031,100
03 Jun 20220.79000.79000.74000.75500.755030,900
02 Jun 20220.75200.77000.74500.75100.751039,400
01 Jun 20220.76000.79000.75000.76000.760058,000
31 May 20220.75600.77000.74500.77000.770085,600
27 May 20220.75000.79300.73000.75000.750016,100
26 May 20220.75500.79000.75000.75000.750040,500
25 May 20220.74100.76000.70500.76000.760043,500
24 May 20220.78800.81400.72000.75600.756085,000
23 May 20220.79500.79600.75100.77800.778063,600
20 May 20220.80000.87000.77300.78400.784061,400
19 May 20220.86000.86000.80000.82100.821012,700
18 May 20220.83000.85000.81000.82000.820023,900
17 May 20220.78100.87900.78100.83300.833058,200
16 May 20220.80300.90000.80300.83000.830027,300
13 May 20220.80000.87700.77800.83000.830070,700
12 May 20220.77000.81600.77000.79700.797061,800
11 May 20220.92000.92000.77100.77200.772077,400
10 May 20220.92000.93500.86100.88200.882055,000
09 May 20220.93000.95000.88000.94400.9440154,600
06 May 20220.95000.99000.90400.94500.945040,300
05 May 20220.96001.03000.95000.95000.950075,100
04 May 20220.94701.06000.94700.96000.9600171,700
03 May 20220.94500.96700.92500.96600.966012,600
02 May 20220.97000.97000.91000.93100.931016,600
29 Apr 20220.92000.97000.92000.93000.930020,200
28 Apr 20220.95000.95800.91000.94000.940033,100
27 Apr 20220.98000.98000.91000.95000.950063,500
26 Apr 20221.03001.03000.93100.95000.9500131,300
25 Apr 20220.94101.05000.92201.02001.0200196,400
22 Apr 20221.00001.02000.90000.97000.9700322,700
21 Apr 20220.94801.33700.92401.01001.01001,915,200
20 Apr 20220.98001.01000.95000.97000.970071,800
19 Apr 20220.94101.03000.94101.00001.0000191,900
18 Apr 20221.04001.04000.94500.94800.9480446,400
14 Apr 20220.94501.48000.88001.12001.12007,631,100
13 Apr 20220.94600.94600.88000.89000.890048,900
12 Apr 20220.93000.94700.88000.92100.921088,300
11 Apr 20220.96301.10000.93700.94000.940049,100
08 Apr 20221.02001.03000.95000.96000.960062,200
07 Apr 20221.06001.10001.01001.02001.020033,300
06 Apr 20221.07101.10001.02001.05001.050046,600
05 Apr 20221.12001.13001.06001.09001.090082,400
04 Apr 20221.09001.14001.08001.13001.130079,200
01 Apr 20221.12001.13001.08001.08001.080046,200
31 Mar 20221.10001.13001.01001.12001.1200136,700
30 Mar 20221.08001.15001.06101.07001.070068,800
29 Mar 20221.07001.10001.07001.08001.080060,400
28 Mar 20221.01001.11001.01001.07001.0700111,900
25 Mar 20221.07001.12000.95500.98400.9840241,900
24 Mar 20221.15001.19001.08001.12001.1200163,200
23 Mar 20221.17001.20001.06001.13001.1300553,300
22 Mar 20220.84001.30000.82101.15001.15002,247,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...