Canada markets close in 5 hours 44 minutes

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0101-0.0399 (-1.95%)
As of 09:43AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20241.97002.05001.97002.01012.01013,096
Apr 15, 20242.13002.19002.05002.05002.050016,000
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
Jan 02, 20241.85001.91001.82001.83001.830056,100
Dec 29, 20232.18002.19001.80001.84001.840098,300
Dec 28, 20232.04002.30001.91002.01002.0100378,700
Dec 27, 20232.11002.16001.90002.12002.1200223,500
Dec 26, 20232.02002.74001.92002.31002.31004,711,200
Dec 22, 20231.79001.79001.68701.75001.750035,900
Dec 21, 20231.78101.87001.72101.75001.750040,800
Dec 20, 20231.65701.98801.65001.77001.770087,400
Dec 19, 20231.63001.71401.63001.67001.670011,200
Dec 18, 20231.74001.76001.66401.68001.680028,000
Dec 15, 20231.72301.78001.70001.70001.700027,900
Dec 14, 20231.73001.81001.64101.77101.771018,800
Dec 13, 20231.91901.94501.65001.73901.739062,500
Dec 12, 20232.00002.06001.91001.98501.985015,800
Dec 11, 20232.04502.09402.03002.03002.03004,600
Dec 08, 20232.17502.17502.02002.02002.020014,500
Dec 07, 20232.17002.30002.09002.10302.103018,100
Dec 06, 20232.22002.30002.12002.13002.13003,500
Dec 05, 20232.26002.43002.13002.20002.200023,400
Dec 04, 20232.12002.33002.05002.29502.295038,300
Dec 01, 20231.99002.28001.97802.24002.240048,800
Nov 30, 20231.81502.33001.81502.05002.0500221,200
Nov 29, 20231.73101.82001.73101.75001.75006,000
Nov 28, 20231.81701.81701.74001.74801.74802,100
Nov 27, 20231.73001.84001.73001.76001.76006,400
Nov 24, 20231.73001.75001.73001.75001.7500800
Nov 22, 20231.68401.74301.68401.70001.70006,600
Nov 21, 20231.75001.75001.72001.75001.75002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...