Mail

WORX - SCWorx Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.2422	0.2500	0.2403	0.2500	0.2500	2,125
Jun 02, 2023	0.2420	0.2600	0.2020	0.2550	0.2550	168,000
Jun 01, 2023	0.2580	0.2650	0.2500	0.2550	0.2550	79,600
May 31, 2023	0.2630	0.2700	0.2500	0.2580	0.2580	99,700
May 30, 2023	0.2840	0.2840	0.2600	0.2630	0.2630	82,500
May 26, 2023	0.2840	0.2840	0.2700	0.2700	0.2700	12,500
May 25, 2023	0.2760	0.2970	0.2600	0.2780	0.2780	109,700
May 24, 2023	0.3000	0.3000	0.2660	0.2660	0.2660	45,300
May 23, 2023	0.2730	0.2950	0.2610	0.2800	0.2800	45,800
May 22, 2023	0.2620	0.2830	0.2620	0.2730	0.2730	37,100
May 19, 2023	0.2800	0.2860	0.2720	0.2730	0.2730	4,200
May 18, 2023	0.2760	0.2880	0.2720	0.2860	0.2860	6,600
May 17, 2023	0.2900	0.2970	0.2650	0.2900	0.2900	39,400
May 16, 2023	0.2780	0.3000	0.2670	0.2990	0.2990	14,900
May 15, 2023	0.2960	0.3100	0.2710	0.2710	0.2710	63,200
May 12, 2023	0.3130	0.3250	0.2890	0.2890	0.2890	58,500
May 11, 2023	0.2850	0.3130	0.2850	0.3000	0.3000	105,000
May 10, 2023	0.2700	0.3400	0.2680	0.2900	0.2900	248,300
May 09, 2023	0.2780	0.2850	0.2620	0.2770	0.2770	70,800
May 08, 2023	0.2710	0.2790	0.2620	0.2650	0.2650	55,200
May 05, 2023	0.2620	0.3200	0.2620	0.2800	0.2800	227,700
May 04, 2023	0.2780	0.2800	0.2650	0.2660	0.2660	30,400
May 03, 2023	0.2700	0.2930	0.2620	0.2650	0.2650	40,600
May 02, 2023	0.2800	0.2800	0.2620	0.2710	0.2710	75,500
May 01, 2023	0.2800	0.2920	0.2700	0.2700	0.2700	35,400
Apr 28, 2023	0.2800	0.2900	0.2710	0.2860	0.2860	20,300
Apr 27, 2023	0.3110	0.3200	0.2750	0.2770	0.2770	56,900
Apr 26, 2023	0.3200	0.3300	0.3100	0.3100	0.3100	11,200
Apr 25, 2023	0.3370	0.3550	0.3100	0.3200	0.3200	27,000
Apr 24, 2023	0.3230	0.3420	0.3100	0.3420	0.3420	15,100
Apr 21, 2023	0.3300	0.3700	0.3100	0.3210	0.3210	46,800
Apr 20, 2023	0.3500	0.3700	0.3350	0.3530	0.3530	64,800
Apr 19, 2023	0.3660	0.3660	0.3500	0.3500	0.3500	15,400
Apr 18, 2023	0.3500	0.3900	0.3500	0.3560	0.3560	5,400
Apr 17, 2023	0.3600	0.3840	0.3500	0.3800	0.3800	6,600
Apr 14, 2023	0.3590	0.3770	0.3500	0.3600	0.3600	11,400
Apr 13, 2023	0.3510	0.3600	0.3500	0.3600	0.3600	9,000
Apr 12, 2023	0.3500	0.3650	0.3350	0.3600	0.3600	13,500
Apr 11, 2023	0.3530	0.3660	0.3310	0.3600	0.3600	33,200
Apr 10, 2023	0.3700	0.3700	0.3400	0.3530	0.3530	6,300
Apr 06, 2023	0.3100	0.3730	0.3100	0.3730	0.3730	5,200
Apr 05, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	4,600
Apr 04, 2023	0.3200	0.3600	0.3200	0.3500	0.3500	5,400
Apr 03, 2023	0.3800	0.3800	0.3420	0.3580	0.3580	11,500
Mar 31, 2023	0.3380	0.3500	0.3380	0.3500	0.3500	22,900
Mar 30, 2023	0.3390	0.3390	0.3280	0.3300	0.3300	20,200
Mar 29, 2023	0.3300	0.3410	0.3250	0.3410	0.3410	45,600
Mar 28, 2023	0.3320	0.3560	0.3200	0.3200	0.3200	33,500
Mar 27, 2023	0.3100	0.3340	0.3100	0.3340	0.3340	17,900
Mar 24, 2023	0.3220	0.3480	0.3200	0.3300	0.3300	32,600
Mar 23, 2023	0.3280	0.3500	0.3200	0.3220	0.3220	5,100
Mar 22, 2023	0.3280	0.3280	0.3200	0.3200	0.3200	2,400
Mar 21, 2023	0.3360	0.3500	0.3220	0.3270	0.3270	6,800
Mar 20, 2023	0.3500	0.3500	0.3150	0.3300	0.3300	38,200
Mar 17, 2023	0.3500	0.3590	0.3500	0.3590	0.3590	3,500
Mar 16, 2023	0.3320	0.3610	0.3320	0.3560	0.3560	7,800
Mar 15, 2023	0.3600	0.3690	0.3060	0.3570	0.3570	29,400
Mar 14, 2023	0.3630	0.4000	0.3600	0.3600	0.3600	12,800
Mar 13, 2023	0.3660	0.4140	0.3020	0.4000	0.4000	63,400
Mar 10, 2023	0.3600	0.3670	0.3300	0.3590	0.3590	42,200
Mar 09, 2023	0.3920	0.4040	0.3300	0.3700	0.3700	103,900
Mar 08, 2023	0.4000	0.4200	0.4000	0.4200	0.4200	16,600
Mar 07, 2023	0.4000	0.4410	0.3950	0.4400	0.4400	56,100
Mar 06, 2023	0.3910	0.4150	0.3910	0.4040	0.4040	20,800
Mar 03, 2023	0.4190	0.4230	0.4040	0.4100	0.4100	4,300
Mar 02, 2023	0.4330	0.4340	0.3900	0.4040	0.4040	18,700
Mar 01, 2023	0.4700	0.4700	0.4120	0.4120	0.4120	10,400
Feb 28, 2023	0.4310	0.4310	0.3900	0.4100	0.4100	39,900
Feb 27, 2023	0.4300	0.4380	0.3900	0.4100	0.4100	53,800
Feb 24, 2023	0.4500	0.4510	0.4300	0.4300	0.4300	18,100
Feb 23, 2023	0.4510	0.4510	0.4200	0.4500	0.4500	14,900
Feb 22, 2023	0.4380	0.4700	0.4380	0.4600	0.4600	27,900
Feb 21, 2023	0.4300	0.4500	0.4300	0.4330	0.4330	13,000
Feb 17, 2023	0.4360	0.4480	0.4300	0.4480	0.4480	13,500
Feb 16, 2023	0.4600	0.4600	0.4200	0.4490	0.4490	11,600
Feb 15, 2023	0.4260	0.4400	0.4200	0.4340	0.4340	6,200
Feb 14, 2023	0.4200	0.4410	0.4150	0.4410	0.4410	4,000
Feb 13, 2023	0.4670	0.4670	0.4160	0.4430	0.4430	14,200
Feb 10, 2023	0.4530	0.4700	0.4110	0.4360	0.4360	23,100
Feb 09, 2023	0.4230	0.4690	0.4230	0.4360	0.4360	23,100
Feb 08, 2023	0.4170	0.4700	0.4170	0.4410	0.4410	70,000
Feb 07, 2023	0.4200	0.4800	0.4200	0.4400	0.4400	37,100
Feb 06, 2023	0.4500	0.4620	0.4400	0.4400	0.4400	86,200
Feb 03, 2023	0.4150	0.4500	0.4150	0.4400	0.4400	39,100
Feb 02, 2023	0.4300	0.4500	0.4180	0.4400	0.4400	74,300
Feb 01, 2023	0.4020	0.4500	0.4020	0.4200	0.4200	23,700
Jan 31, 2023	0.4010	0.4320	0.4000	0.4000	0.4000	39,900
Jan 30, 2023	0.4270	0.5000	0.4010	0.4150	0.4150	193,100
Jan 27, 2023	0.4150	0.4300	0.3950	0.4000	0.4000	33,600
Jan 26, 2023	0.3900	0.4100	0.3900	0.4000	0.4000	13,200
Jan 25, 2023	0.4000	0.4300	0.3900	0.3910	0.3910	81,100
Jan 24, 2023	0.4100	0.4400	0.4100	0.4210	0.4210	21,700
Jan 23, 2023	0.4230	0.4360	0.3880	0.3900	0.3900	126,600
Jan 20, 2023	0.4440	0.4500	0.4080	0.4210	0.4210	32,400
Jan 19, 2023	0.4900	0.4900	0.2980	0.4340	0.4340	249,400
Jan 18, 2023	0.4580	0.4900	0.4280	0.4410	0.4410	96,700
Jan 17, 2023	0.4900	0.4900	0.4320	0.4410	0.4410	39,400
Jan 13, 2023	0.4510	0.4790	0.4280	0.4400	0.4400	21,200
Jan 12, 2023	0.4550	0.4900	0.4400	0.4500	0.4500	46,200
Jan 11, 2023	0.4650	0.4900	0.4500	0.4700	0.4700	32,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...