Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SCWorx Corp. - Common Stock (NQ: WORX )

1.980 +0.100 (+5.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	7.200	7.450	6.804	7.140	31,500	-0.06(-0.83%)
Mar 28, 2019	7.140	7.210	7.010	7.200	10,854	+0.09(+1.27%)
Mar 27, 2019	7.090	7.350	7.070	7.110	9,275	+0.01(+0.14%)
Mar 26, 2019	7.180	7.240	7.080	7.100	3,049	-0.18(-2.47%)
Mar 25, 2019	7.490	7.500	7.010	7.280	12,043	-0.21(-2.80%)
Mar 22, 2019	7.140	7.593	7.050	7.490	9,900	+0.30(+4.17%)
Mar 21, 2019	7.490	7.490	7.150	7.190	7,539	-0.41(-5.39%)
Mar 20, 2019	7.400	7.600	7.140	7.600	38,126	+0.24(+3.26%)
Mar 19, 2019	7.690	8.150	7.360	7.360	67,080	-0.38(-4.91%)
Mar 18, 2019	7.220	7.750	6.910	7.740	39,890	+0.47(+6.46%)
Mar 15, 2019	7.140	7.400	6.895	7.270	33,900	+0.09(+1.25%)
Mar 14, 2019	7.140	7.279	6.700	7.180	30,759	-0.03(-0.42%)
Mar 13, 2019	7.360	7.490	6.800	7.210	112,524	+0.26(+3.74%)
Mar 12, 2019	7.470	7.470	6.650	6.950	51,212	-0.39(-5.31%)
Mar 11, 2019	7.000	7.340	6.830	7.340	87,196	+0.59(+8.74%)
Mar 08, 2019	6.000	6.832	5.895	6.750	146,500	+0.79(+13.26%)
Mar 07, 2019	5.140	6.180	5.140	5.960	214,795	+0.82(+15.95%)
Mar 06, 2019	5.140	5.350	4.990	5.140	31,184	-0.05(-0.96%)
Mar 05, 2019	5.464	5.490	5.020	5.190	34,916	+0.29(+5.92%)
Mar 04, 2019	5.260	5.421	4.790	4.900	30,076	-0.40(-7.55%)
Mar 01, 2019	5.250	5.375	5.020	5.300	42,000	+0.05(+0.95%)
Feb 28, 2019	5.360	5.410	5.150	5.250	23,946	-0.11(-2.05%)
Feb 27, 2019	5.530	5.530	5.150	5.360	36,911	-0.25(-4.46%)
Feb 26, 2019	5.830	5.830	5.450	5.610	47,282	-0.23(-3.94%)
Feb 25, 2019	6.340	6.340	5.510	5.840	88,518	+0.24(+4.29%)
Feb 22, 2019	5.660	5.750	5.500	5.600	65,000	-0.04(-0.71%)
Feb 21, 2019	6.170	6.200	5.550	5.640	63,554	-0.56(-9.03%)
Feb 20, 2019	6.510	6.750	5.800	6.200	523,770	+0.57(+10.12%)
Feb 19, 2019	5.600	5.791	5.427	5.630	83,419	-0.16(-2.76%)
Feb 15, 2019	6.190	6.207	5.655	5.790	52,800	-0.19(-3.18%)
Feb 14, 2019	6.330	6.330	5.610	5.980	225,751	-0.51(-7.86%)
Feb 13, 2019	6.940	7.020	6.350	6.490	312,161	-0.61(-8.59%)
Feb 12, 2019	7.300	9.700	6.480	7.100	4,601,413	+1.20(+20.34%)
Feb 11, 2019	4.870	6.400	4.790	5.900	835,236	+0.95(+19.19%)
Feb 08, 2019	5.400	5.580	4.710	4.950	116,300	-0.55(-10.00%)
Feb 07, 2019	6.730	7.300	4.710	5.500	325,308	-1.50(-21.43%)
Feb 06, 2019	8.350	9.760	6.700	7.000	1,264,986	-0.18(-2.51%)
Feb 05, 2019	4.030	11.39	4.010	7.180	2,001,823	+3.48(+94.05%)

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 San Rafael

Find A Business

or Browse Listings

SCWorx Corp. - Common Stock (NQ: WORX )

Historical Prices