Canada markets close in 6 hours 8 minutes

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9800+0.0200 (+1.02%)
At close: 04:00PM EDT
1.7900 -0.19 (-9.60%)
After hours: 07:04PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20242.57003.09001.75001.98001.98003,611,900
May 23, 20241.91002.33001.88001.88001.880078,600
May 22, 20242.13002.13001.90001.90001.900032,000
May 21, 20242.18002.18002.06002.10002.100019,700
May 20, 20242.16002.16002.06002.15002.150012,100
May 17, 20242.21002.21602.09002.13002.130010,500
May 16, 20242.29002.34002.19002.19002.190018,700
May 15, 20242.19002.35002.19002.34002.340019,100
May 14, 20242.06002.23002.06002.13002.130011,200
May 13, 20242.12002.15002.09002.09002.09007,100
May 10, 20242.30002.30002.15002.15002.15008,000
May 09, 20242.32002.32002.25002.26002.26007,700
May 08, 20242.35002.40002.30002.35002.350016,300
May 07, 20242.32002.37002.23002.33002.330026,200
May 06, 20242.15002.32002.13002.30002.300040,100
May 03, 20242.13002.24502.01002.15502.155085,100
May 02, 20242.09002.17002.03002.15002.150019,700
May 01, 20242.14002.17002.05002.10002.100015,100
Apr 30, 20242.08002.16002.00002.08002.080019,900
Apr 29, 20242.27002.27002.05502.16002.160042,000
Apr 26, 20242.49002.55002.31502.34002.340093,900
Apr 25, 20242.01003.00001.99002.76002.7600631,500
Apr 24, 20242.01902.07002.01002.03002.030012,700
Apr 23, 20242.03002.13002.01002.01002.010023,700
Apr 22, 20242.23002.25002.09602.18002.180011,100
Apr 19, 20242.28002.33002.06302.19002.190020,500
Apr 18, 20242.43002.62002.34002.35002.3500140,100
Apr 17, 20242.16002.40002.11002.32002.320053,800
Apr 16, 20241.97002.10901.97002.10002.10009,200
Apr 15, 20242.13002.19002.05002.05002.050016,600
Apr 12, 20242.34002.42002.21002.21002.210011,800
Apr 11, 20242.41702.44002.31002.40002.400013,200
Apr 10, 20242.60002.61002.42002.42002.420031,100
Apr 09, 20242.69002.71002.46002.55002.550055,800
Apr 08, 20242.99003.10002.70002.73002.730038,600
Apr 05, 20243.23003.36902.83002.98002.980067,000
Apr 04, 20243.26003.43903.24203.30003.300046,000
Apr 03, 20243.68004.44003.15003.30003.3000496,100
Apr 02, 20243.32003.99003.28203.78003.7800362,300
Apr 01, 20242.95003.36002.80003.36003.3600142,700
Mar 28, 20242.81003.15002.80003.01003.0100162,600
Mar 27, 20242.87002.97002.67002.92002.9200199,800
Mar 26, 20243.70003.70002.67002.99002.9900346,800
Mar 25, 20243.48003.74803.15003.39003.3900407,100
Mar 22, 20243.40003.52003.16003.45003.4500440,800
Mar 21, 20243.80003.88003.10003.26003.26001,913,600
Mar 20, 20243.36004.44003.15003.89003.890040,817,400
Mar 19, 20242.40004.17002.39102.84002.840083,324,500
Mar 18, 20241.67001.95001.67001.88001.8800634,400
Mar 15, 20241.69001.79001.68001.72001.720078,700
Mar 14, 20241.75001.97501.71001.78001.7800206,100
Mar 13, 20241.95002.07001.66201.76001.7600259,700
Mar 12, 20241.72002.86001.62202.05002.05004,348,200
Mar 11, 20241.56001.90001.50001.87501.87501,710,000
Mar 08, 20241.57001.72001.50001.61001.610081,700
Mar 07, 20241.67001.82001.46001.69001.6900737,500
Mar 06, 20241.44201.74701.41001.74701.74702,472,100
Mar 05, 20241.58901.60001.45001.47001.470016,700
Mar 04, 20241.65001.65001.51001.52001.52006,300
Mar 01, 20241.62001.62001.44001.55001.55007,200
Feb 29, 20241.45001.62001.38401.62001.620063,200
Feb 28, 20241.40001.44001.34801.44001.440019,300
Feb 27, 20241.46001.66001.40001.41001.4100169,100
Feb 26, 20241.31301.47001.31301.40701.407012,200
Feb 23, 20241.36001.36001.30001.30001.30003,000
Feb 22, 20241.43801.44201.20001.38401.384023,400
Feb 21, 20241.57001.57001.51001.51001.51001,400
Feb 20, 20241.29101.68001.29101.46001.460037,800
Feb 16, 20241.44001.52001.40001.48001.480014,500
Feb 15, 20241.24001.55001.22501.38001.380023,700
Feb 14, 20241.24201.35001.21101.30001.300017,300
Feb 13, 20241.25001.25001.19001.22001.22008,500
Feb 12, 20241.20001.20001.16001.20001.20007,100
Feb 09, 20241.17001.29901.17001.19901.199016,400
Feb 08, 20241.30001.30001.14001.25801.258018,500
Feb 07, 20241.25001.29701.25001.29701.29701,000
Feb 06, 20241.20001.29301.15001.29301.29302,600
Feb 05, 20241.22001.25001.20001.22001.22004,500
Feb 02, 20241.34001.34001.21001.23001.230014,800
Feb 01, 20241.35001.39001.34001.34001.34003,400
Jan 31, 20241.31001.33001.30001.33001.33003,900
Jan 30, 20241.42001.42001.31001.35001.35001,600
Jan 29, 20241.39001.43001.33001.38001.380018,100
Jan 26, 20241.52001.52001.40001.40001.40003,500
Jan 25, 20241.41001.51001.40001.41001.41004,300
Jan 24, 20241.43001.46101.43001.45001.45003,400
Jan 23, 20241.35001.57001.35001.45401.454013,100
Jan 22, 20241.31201.56201.31001.38001.380037,200
Jan 19, 20241.41001.50901.37001.37001.37002,100
Jan 18, 20241.35001.53001.35001.41001.410026,700
Jan 17, 20241.40001.50001.20601.37001.370018,800
Jan 16, 20241.67501.67501.44001.44001.440043,200
Jan 12, 20241.76001.79001.64001.68501.685010,800
Jan 11, 20241.73001.75001.65001.71901.719016,100
Jan 10, 20241.86001.86001.75001.76001.760010,600
Jan 09, 20241.79001.81901.74501.77001.770024,900
Jan 08, 20241.89001.89001.77001.84001.840022,100
Jan 05, 20241.84001.85001.74501.84401.844026,000
Jan 04, 20241.75201.82001.72001.81401.814016,600
Jan 03, 20241.83001.86001.70001.74001.740050,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...