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 )

2.150 -0.110 (-4.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
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.