Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SCWorx Corp. - Common Stock (NQ: WORX )

1.270 -0.100 (-7.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	1.370	1.440	1.150	1.270	246,907	-0.10(-7.30%)
Sep 19, 2024	1.190	1.415	1.150	1.370	217,602	+0.24(+21.24%)
Sep 18, 2024	1.220	1.267	1.130	1.130	19,805	-0.10(-8.48%)
Sep 17, 2024	1.245	1.290	1.190	1.235	22,594	-0.01(-0.83%)
Sep 16, 2024	1.191	1.350	1.191	1.245	49,579	+0.06(+4.62%)
Sep 13, 2024	1.150	1.230	1.120	1.190	29,033	+0.04(+3.48%)
Sep 12, 2024	1.150	1.220	1.100	1.150	20,156	+0.01(+0.88%)
Sep 11, 2024	1.110	1.170	1.095	1.140	19,524	+0.05(+4.59%)
Sep 10, 2024	1.090	1.120	1.080	1.090	14,669	-0.01(-1.11%)
Sep 09, 2024	1.130	1.170	1.080	1.102	4,619	+0.02(+2.05%)
Sep 06, 2024	1.190	1.190	1.080	1.080	54,400	-0.14(-11.47%)
Sep 05, 2024	1.050	1.380	1.032	1.220	396,693	+0.17(+16.19%)
Sep 04, 2024	1.010	1.130	1.010	1.050	10,871	+0.04(+3.96%)
Sep 03, 2024	1.210	1.220	0.9800	1.010	64,499	-0.20(-16.53%)
Aug 30, 2024	1.140	1.340	1.140	1.210	115,916	+0.10(+9.01%)
Aug 29, 2024	1.150	1.198	1.100	1.110	32,709	-0.05(-4.31%)
Aug 28, 2024	1.260	1.260	1.160	1.160	27,454	-0.10(-7.94%)
Aug 27, 2024	1.090	1.290	1.090	1.260	95,089	+0.14(+12.50%)
Aug 26, 2024	1.140	1.200	1.061	1.120	81,100	-0.03(-2.61%)
Aug 23, 2024	1.100	1.250	1.030	1.150	133,236	+0.04(+3.60%)
Aug 22, 2024	1.070	1.250	1.020	1.110	79,520	+0.01(+0.91%)
Aug 21, 2024	1.120	1.470	1.090	1.100	387,394	+0.03(+2.80%)
Aug 20, 2024	1.030	1.070	1.030	1.070	23,045	+0.03(+3.37%)
Aug 19, 2024	1.030	1.060	1.010	1.035	8,437	+0.02(+1.48%)
Aug 16, 2024	1.020	1.040	1.000	1.020	4,912	+0.01(+0.49%)
Aug 15, 2024	1.110	1.135	0.9821	1.015	18,878	-0.05(-4.25%)
Aug 14, 2024	1.000	1.172	0.9701	1.060	78,798	+0.08(+8.16%)
Aug 13, 2024	1.030	1.030	0.9800	0.9800	12,815	-0.04(-3.93%)
Aug 12, 2024	1.080	1.080	1.006	1.020	6,635	-0.02(-1.91%)
Aug 09, 2024	1.000	1.045	1.000	1.040	9,863	+0.02(+1.46%)
Aug 08, 2024	1.020	1.070	1.000	1.025	10,251	+0.01(+1.38%)
Aug 07, 2024	1.090	1.149	1.000	1.011	74,141	-0.08(-7.25%)
Aug 06, 2024	1.070	1.100	1.003	1.090	20,984	-0.03(-2.68%)
Aug 05, 2024	1.190	1.200	1.080	1.120	28,688	-0.09(-7.44%)
Aug 02, 2024	1.250	1.250	1.200	1.210	20,078	-0.06(-4.79%)
Aug 01, 2024	1.290	1.323	1.210	1.271	11,775	-0.04(-2.98%)
Jul 31, 2024	1.340	1.340	1.270	1.310	18,695	+0.02(+1.55%)
Jul 30, 2024	1.360	1.360	1.202	1.290	38,081	-0.06(-4.44%)
Jul 29, 2024	1.480	1.510	1.330	1.350	72,056	-0.18(-11.76%)
Jul 26, 2024	1.340	1.600	1.340	1.530	305,570	+0.15(+10.87%)
Jul 25, 2024	1.380	1.510	1.330	1.380	463,029	-0.22(-13.75%)
Jul 24, 2024	1.170	2.190	1.170	1.600	16,127,716	+0.43(+36.75%)
Jul 23, 2024	1.190	1.230	1.130	1.170	33,996	-0.02(-1.63%)
Jul 22, 2024	1.230	1.259	1.171	1.189	26,212	-0.03(-2.51%)
Jul 19, 2024	1.360	1.360	1.200	1.220	19,646	-0.15(-10.62%)
Jul 18, 2024	1.430	1.440	1.350	1.365	14,079	-0.05(-3.87%)
Jul 17, 2024	1.450	1.480	1.380	1.420	15,006	-0.03(-2.07%)
Jul 16, 2024	1.380	1.520	1.380	1.450	16,401	+0.04(+2.84%)
Jul 15, 2024	1.500	1.750	1.360	1.410	51,426	-0.06(-4.08%)
Jul 12, 2024	1.430	1.620	1.420	1.470	98,907	+0.04(+2.80%)
Jul 11, 2024	1.490	1.490	1.410	1.430	8,188	-0.12(-7.74%)
Jul 10, 2024	1.500	1.550	1.390	1.550	19,365	+0.05(+3.20%)
Jul 09, 2024	1.580	1.603	1.502	1.502	5,068	-0.08(-4.94%)
Jul 08, 2024	1.580	1.590	1.580	1.580	1,708	-0.01(-0.63%)
Jul 05, 2024	1.600	1.600	1.590	1.590	960	-0.01(-0.63%)
Jul 03, 2024	1.600	1.630	1.600	1.600	8,937	-0.01(-0.57%)
Jul 02, 2024	1.690	1.690	1.600	1.609	8,058	-0.01(-0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

SCWorx Corp. - Common Stock (NQ: WORX )

Historical Prices