Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCWorx Corp. - Common Stock (NQ: WORX )

2.130 +0.230 (+12.11%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 2.130 2.130 1.900 1.900 32,031 -0.20(-9.52%)
May 21, 2024 2.180 2.180 2.060 2.100 19,713 -0.05(-2.33%)
May 20, 2024 2.160 2.160 2.060 2.150 12,149 +0.02(+0.94%)
May 17, 2024 2.210 2.216 2.090 2.130 10,461 -0.06(-2.74%)
May 16, 2024 2.290 2.340 2.190 2.190 18,699 -0.15(-6.41%)
May 15, 2024 2.190 2.350 2.190 2.340 19,124 +0.21(+9.86%)
May 14, 2024 2.060 2.230 2.060 2.130 11,321 +0.04(+1.91%)
May 13, 2024 2.120 2.150 2.090 2.090 7,098 -0.06(-2.79%)
May 10, 2024 2.300 2.300 2.150 2.150 8,028 -0.11(-4.87%)
May 09, 2024 2.320 2.320 2.250 2.260 7,717 -0.09(-3.83%)
May 08, 2024 2.350 2.400 2.300 2.350 16,317 +0.02(+0.86%)
May 07, 2024 2.320 2.370 2.230 2.330 26,223 +0.03(+1.30%)
May 06, 2024 2.150 2.320 2.130 2.300 39,824 +0.15(+6.73%)
May 03, 2024 2.130 2.245 2.010 2.155 85,132 +0.00(+0.23%)
May 02, 2024 2.090 2.170 2.030 2.150 19,707 +0.05(+2.38%)
May 01, 2024 2.140 2.170 2.050 2.100 14,779 +0.02(+0.96%)
Apr 30, 2024 2.080 2.160 2.000 2.080 19,607 -0.08(-3.70%)
Apr 29, 2024 2.270 2.270 2.054 2.160 42,024 -0.18(-7.69%)
Apr 26, 2024 2.490 2.550 2.315 2.340 93,941 -0.42(-15.22%)
Apr 25, 2024 2.010 3.000 1.990 2.760 619,605 +0.73(+35.96%)
Apr 24, 2024 2.020 2.070 2.010 2.030 12,679 +0.02(+1.00%)
Apr 23, 2024 2.030 2.130 2.010 2.010 23,670 -0.17(-7.80%)
Apr 22, 2024 2.230 2.250 2.096 2.180 11,146 -0.01(-0.46%)
Apr 19, 2024 2.280 2.330 2.062 2.190 20,620 -0.16(-6.81%)
Apr 18, 2024 2.430 2.620 2.340 2.350 140,118 +0.03(+1.29%)
Apr 17, 2024 2.160 2.400 2.110 2.320 53,812 +0.22(+10.48%)
Apr 16, 2024 1.970 2.109 1.970 2.100 9,226 +0.05(+2.44%)
Apr 15, 2024 2.130 2.190 2.050 2.050 16,610 -0.16(-7.24%)
Apr 12, 2024 2.340 2.420 2.210 2.210 12,190 -0.19(-7.92%)
Apr 11, 2024 2.420 2.440 2.310 2.400 13,382 -0.02(-0.83%)
Apr 10, 2024 2.600 2.610 2.420 2.420 31,104 -0.13(-5.10%)
Apr 09, 2024 2.690 2.710 2.460 2.550 56,044 -0.18(-6.59%)
Apr 08, 2024 2.990 3.100 2.700 2.730 38,562 -0.25(-8.39%)
Apr 05, 2024 3.230 3.369 2.830 2.980 67,075 -0.32(-9.70%)
Apr 04, 2024 3.260 3.439 3.241 3.300 44,944 +0.00(+0.00%)
Apr 03, 2024 3.680 4.440 3.150 3.300 496,122 -0.48(-12.70%)
Apr 02, 2024 3.320 3.990 3.282 3.780 362,416 +0.42(+12.50%)
Apr 01, 2024 2.950 3.360 2.800 3.360 141,835 +0.35(+11.63%)
Mar 28, 2024 2.810 3.150 2.800 3.010 162,645 +0.09(+3.08%)
Mar 27, 2024 2.870 2.970 2.670 2.920 199,779 -0.07(-2.34%)
Mar 26, 2024 3.700 3.700 2.670 2.990 343,534 -0.40(-11.80%)
Mar 25, 2024 3.480 3.748 3.150 3.390 406,688 -0.06(-1.74%)
Mar 22, 2024 3.400 3.520 3.160 3.450 449,880 +0.19(+5.83%)
Mar 21, 2024 3.800 3.880 3.100 3.260 1,909,497 -0.63(-16.20%)
Mar 20, 2024 3.360 4.440 3.150 3.890 40,757,472 +1.05(+36.97%)
Mar 19, 2024 2.400 4.170 2.391 2.840 83,213,736 +0.96(+51.06%)
Mar 18, 2024 1.670 1.950 1.670 1.880 613,838 +0.16(+9.30%)
Mar 15, 2024 1.690 1.790 1.680 1.720 80,048 -0.06(-3.38%)
Mar 14, 2024 1.750 1.975 1.710 1.780 205,665 +0.02(+1.15%)
Mar 13, 2024 1.950 2.070 1.662 1.760 259,055 -0.29(-14.15%)
Mar 12, 2024 1.720 2.860 1.622 2.050 4,344,320 +0.17(+9.33%)
Mar 11, 2024 1.560 1.900 1.500 1.875 1,690,732 +0.26(+16.46%)
Mar 08, 2024 1.570 1.720 1.500 1.610 82,054 -0.08(-4.73%)
Mar 07, 2024 1.670 1.820 1.460 1.690 736,704 -0.06(-3.25%)
Mar 06, 2024 1.440 1.747 1.410 1.747 2,212,052 +0.28(+18.83%)
Mar 05, 2024 1.589 1.600 1.450 1.470 16,716 -0.05(-3.29%)
Mar 04, 2024 1.650 1.650 1.510 1.520 6,299 -0.03(-1.94%)
Mar 01, 2024 1.620 1.620 1.440 1.550 7,246 -0.07(-4.30%)
Feb 29, 2024 1.450 1.620 1.384 1.620 63,186 +0.18(+12.48%)
Feb 28, 2024 1.400 1.440 1.348 1.440 19,312 +0.03(+2.13%)
Feb 27, 2024 1.460 1.660 1.400 1.410 169,085 +0.00(+0.21%)
Feb 26, 2024 1.313 1.470 1.313 1.407 12,248 +0.11(+8.24%)
Feb 23, 2024 1.360 1.360 1.300 1.300 2,994 -0.08(-6.07%)
Feb 22, 2024 1.438 1.442 1.200 1.384 23,056 -0.13(-8.34%)
Feb 21, 2024 1.570 1.570 1.510 1.510 1,381 +0.05(+3.42%)
Feb 20, 2024 1.291 1.680 1.291 1.460 37,764 -0.02(-1.35%)
Feb 16, 2024 1.440 1.520 1.400 1.480 14,541 +0.10(+7.25%)
Feb 15, 2024 1.240 1.550 1.225 1.380 23,674 +0.08(+6.15%)
Feb 14, 2024 1.242 1.350 1.211 1.300 17,271 +0.08(+6.56%)
Feb 13, 2024 1.250 1.250 1.190 1.220 8,492 +0.02(+1.67%)
Feb 12, 2024 1.200 1.200 1.160 1.200 7,117 +0.00(+0.09%)
Feb 09, 2024 1.170 1.299 1.170 1.199 16,355 -0.06(-4.71%)
Feb 08, 2024 1.300 1.300 1.140 1.258 18,520 -0.04(-2.98%)
Feb 07, 2024 1.250 1.297 1.250 1.297 952 +0.00(+0.29%)
Feb 06, 2024 1.200 1.293 1.150 1.293 2,573 +0.07(+5.98%)
Feb 05, 2024 1.220 1.250 1.200 1.220 4,454 -0.01(-0.82%)
Feb 02, 2024 1.340 1.340 1.210 1.230 15,693 -0.11(-8.20%)
Feb 01, 2024 1.350 1.390 1.340 1.340 3,448 +0.01(+0.75%)
Jan 31, 2024 1.310 1.330 1.300 1.330 3,250 -0.02(-1.48%)
Jan 30, 2024 1.420 1.420 1.310 1.350 1,557 -0.03(-2.17%)
Jan 29, 2024 1.390 1.430 1.330 1.380 18,124 -0.02(-1.43%)
Jan 26, 2024 1.520 1.520 1.400 1.400 3,466 -0.01(-0.71%)
Jan 25, 2024 1.410 1.510 1.400 1.410 4,300 -0.04(-2.76%)
Jan 24, 2024 1.430 1.461 1.430 1.450 3,359 -0.00(-0.28%)
Jan 23, 2024 1.350 1.570 1.350 1.454 13,110 +0.07(+5.37%)
Jan 22, 2024 1.312 1.562 1.310 1.380 37,175 +0.01(+0.73%)
Jan 19, 2024 1.410 1.509 1.370 1.370 2,057 -0.04(-2.84%)
Jan 18, 2024 1.350 1.530 1.350 1.410 26,660 +0.04(+2.92%)
Jan 17, 2024 1.400 1.500 1.206 1.370 18,768 -0.07(-4.86%)
Jan 16, 2024 1.675 1.675 1.440 1.440 43,158 -0.25(-14.54%)
Jan 12, 2024 1.760 1.790 1.640 1.685 10,798 -0.03(-1.96%)
Jan 11, 2024 1.730 1.750 1.650 1.719 16,116 -0.04(-2.35%)
Jan 10, 2024 1.860 1.860 1.750 1.760 10,496 -0.01(-0.56%)
Jan 09, 2024 1.790 1.819 1.745 1.770 24,914 -0.07(-3.80%)
Jan 08, 2024 1.890 1.890 1.770 1.840 22,103 -0.00(-0.21%)
Jan 05, 2024 1.840 1.850 1.745 1.844 26,149 +0.03(+1.65%)
Jan 04, 2024 1.752 1.820 1.720 1.814 16,563 +0.07(+4.25%)
Jan 03, 2024 1.830 1.860 1.700 1.740 50,583 -0.09(-4.92%)
Jan 02, 2024 1.850 1.910 1.820 1.830 54,238 -0.01(-0.54%)
Dec 29, 2023 2.180 2.190 1.800 1.840 98,812 -0.17(-8.46%)
Dec 28, 2023 2.040 2.300 1.910 2.010 366,557 -0.11(-5.19%)
Dec 27, 2023 2.110 2.160 1.900 2.120 223,473 -0.19(-8.23%)
Dec 26, 2023 2.020 2.740 1.920 2.310 4,705,209 +0.56(+32.00%)
Dec 22, 2023 1.790 1.790 1.687 1.750 36,228 +0.00(+0.00%)
Dec 21, 2023 1.781 1.870 1.721 1.750 40,842 -0.02(-1.13%)
Dec 20, 2023 1.660 1.988 1.650 1.770 87,425 +0.10(+5.99%)
Dec 19, 2023 1.630 1.714 1.630 1.670 11,225 -0.01(-0.60%)
Dec 18, 2023 1.740 1.760 1.664 1.680 28,018 -0.02(-1.18%)
Dec 15, 2023 1.720 1.780 1.700 1.700 28,915 -0.07(-4.03%)
Dec 14, 2023 1.730 1.810 1.641 1.771 18,033 +0.03(+1.84%)
Dec 13, 2023 1.920 1.945 1.650 1.739 62,478 -0.25(-12.39%)
Dec 12, 2023 2.000 2.060 1.910 1.985 15,808 -0.04(-2.19%)
Dec 11, 2023 2.045 2.094 2.030 2.030 4,586 +0.01(+0.48%)
Dec 08, 2023 2.170 2.175 2.020 2.020 14,542 -0.08(-3.97%)
Dec 07, 2023 2.170 2.300 2.090 2.103 17,805 -0.03(-1.25%)
Dec 06, 2023 2.220 2.300 2.120 2.130 3,453 -0.07(-3.18%)
Dec 05, 2023 2.260 2.430 2.130 2.200 23,358 -0.09(-4.14%)
Dec 04, 2023 2.120 2.330 2.050 2.295 38,339 +0.05(+2.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.