SCWorx Corporation (WORX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -11.320754717 | 1.59 | 1.75 | 1.3601 | 36587 | 1.46069624 | CS |
| 4 | -0.59 | -29.5 | 2 | 2.05 | 1.3601 | 24634 | 1.61105153 | CS |
| 12 | -0.62 | -30.5418719212 | 2.03 | 3.09 | 1.3601 | 104320 | 2.06239585 | CS |
| 26 | -0.36 | -20.3389830508 | 1.77 | 4.44 | 1.14 | 1174749 | 3.04251509 | CS |
| 52 | -2.925 | -67.4740484429 | 4.335 | 6.825 | 1.14 | 1360714 | 3.58233293 | CS |
| 156 | -33.69 | -95.9829059829 | 35.1 | 75 | 1.14 | 1403551 | 18.88818295 | CS |
| 260 | -55.14 | -97.5066312997 | 56.55 | 223.2 | 1.14 | 1550601 | 35.79164937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 1.41 | -0.06 | -4.08 | 1.5 | 1.75 | 1.3601 | 51426 |
| 1720823700 | 1.47 | 0.04 | 2.80 | 1.43 | 1.62 | 1.42 | 98898 |
| 1720737300 | 1.43 | -0.12 | -7.74 | 1.56 | 1.56 | 1.41 | 8188 |
| 1720650900 | 1.55 | 0.05 | 3.20 | 1.54 | 1.55 | 1.3899999 | 19365 |
| 1720564500 | 1.502 | -0.08 | -4.94 | 1.59 | 1.6025 | 1.502 | 5059 |
| 1720478100 | 1.58 | -0.01 | -0.63 | 1.58 | 1.6 | 1.58 | 1708 |
| 1720218900 | 1.59 | 0.01 | 0.63 | 1.62 | 1.62 | 1.59 | 960 |
| 1720040640 | 1.58 | -0.03 | -1.81 | 1.6 | 1.6299999 | 1.58 | 8937 |
| 1719959700 | 1.6092 | -0.01 | -0.67 | 1.69 | 1.69 | 1.6 | 8058 |
| 1719873300 | 1.62 | -0.1 | -5.81 | 1.72 | 1.83 | 1.62 | 17640 |
| 1719614100 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1719527700 | 1.72 | -0.04 | -2.27 | 1.82 | 1.82 | 1.72 | 1669 |
| 1719441300 | 1.76 | 0.04 | 2.33 | 1.77 | 1.85 | 1.76 | 1992 |
| 1719354900 | 1.72 | -0.05 | -2.82 | 1.78 | 1.91 | 1.7 | 138347 |
| 1719268500 | 1.77 | -0.07 | -3.80 | 1.78 | 1.8349 | 1.75 | 18384 |
| 1719009300 | 1.84 | -0.02 | -1.08 | 1.85 | 1.87 | 1.75 | 23449 |
| 1718922900 | 1.86 | -0.06 | -3.13 | 1.93 | 1.94 | 1.85 | 11125 |
| 1718750100 | 1.92 | -0.01 | -0.52 | 2 | 2.05 | 1.92 | 3566 |
| 1718663700 | 1.93 | -0.07 | -3.50 | 1.94 | 1.9645 | 1.88 | 10944 |
| 1718404500 | 2 | -0.06 | -2.91 | 2.06 | 2.06 | 1.84 | 46601 |
| 1718318100 | 2.06 | 0.01 | 0.49 | 2.04 | 2.06 | 2.0099999 | 22047 |
| 1718231700 | 2.05 | 0.08 | 4.06 | 1.98 | 2.05 | 1.97 | 16243 |
| 1718145300 | 1.97 | -0.07 | -3.43 | 2.05 | 2.05 | 1.97 | 6395 |
| 1718058900 | 2.04 | 0.02 | 0.99 | 1.98 | 2.0881 | 1.96 | 5563 |
| 1717799700 | 2.02 | 0.1 | 5.21 | 1.9 | 2.1 | 1.88 | 88516 |
| 1717713300 | 1.92 | -0.07 | -3.52 | 1.95 | 2 | 1.92 | 11428 |
| 1717626900 | 1.99 | -0.06 | -2.93 | 2.02 | 2.0984 | 1.96 | 17356 |
| 1717540500 | 2.05 | -0.03 | -1.44 | 2.14 | 2.14 | 1.95 | 8646 |
| 1717454100 | 2.08 | -0.05 | -2.35 | 2.18 | 2.18 | 1.93 | 13645 |
| 1717194900 | 2.13 | -0.02 | -0.93 | 2.21 | 2.2403 | 2.1101 | 13157 |
| 1717108500 | 2.15 | -0.09 | -4.02 | 2.18 | 2.2599999 | 2.1334 | 18450 |
| 1717022100 | 2.24 | 0.22 | 10.89 | 1.96 | 2.29 | 1.9 | 104285 |
| 1716935700 | 2.02 | 0.04 | 2.02 | 1.92 | 2.15 | 1.78 | 200037 |
| 1716590100 | 1.98 | 0.1 | 5.32 | 2.57 | 3.09 | 1.75 | 3611946 |
| 1716503700 | 1.88 | -0.02 | -1.05 | 1.91 | 2.33 | 1.88 | 71318 |
| 1716417300 | 1.9 | -0.2 | -9.52 | 2.13 | 2.13 | 1.9 | 32021 |
| 1716330900 | 2.1 | -0.05 | -2.33 | 2.18 | 2.18 | 2.06 | 19713 |
| 1716244500 | 2.15 | 0.02 | 0.94 | 2.16 | 2.16 | 2.06 | 12149 |
| 1715985300 | 2.13 | -0.06 | -2.74 | 2.21 | 2.2155999 | 2.09 | 10461 |
| 1715898900 | 2.19 | -0.15 | -6.41 | 2.36 | 2.36 | 2.19 | 18699 |
| 1715812500 | 2.34 | 0.21 | 9.86 | 2.22 | 2.35 | 2.16 | 19124 |
| 1715726100 | 2.13 | 0.04 | 1.91 | 2.06 | 2.2296999 | 2.06 | 11221 |
| 1715639700 | 2.09 | -0.06 | -2.79 | 2.12 | 2.1501 | 2.09 | 7098 |
| 1715380500 | 2.15 | -0.11 | -4.87 | 2.3 | 2.3 | 2.15 | 7628 |
| 1715294100 | 2.2599999 | -0.09 | -3.83 | 2.37 | 2.37 | 2.25 | 7716 |
| 1715207700 | 2.35 | 0.02 | 0.86 | 2.35 | 2.4 | 2.2999 | 16317 |
| 1715121300 | 2.33 | 0.03 | 1.30 | 2.32 | 2.37 | 2.2301 | 26211 |
| 1715034900 | 2.3 | 0.15 | 6.73 | 2.15 | 2.32 | 2.13 | 39824 |
| 1714775700 | 2.1549999 | 0 | 0.23 | 2.13 | 2.245 | 2.0101 | 85132 |
| 1714689300 | 2.15 | 0.05 | 2.38 | 2.11 | 2.17 | 2.0299999 | 19707 |
| 1714602900 | 2.1 | 0.02 | 0.96 | 2.14 | 2.17 | 2.05 | 14779 |
| 1714516500 | 2.08 | -0.08 | -3.70 | 2.08 | 2.16 | 2 | 19332 |
| 1714430100 | 2.16 | -0.18 | -7.69 | 2.27 | 2.27 | 2.0545 | 42024 |
| 1714170900 | 2.34 | -0.42 | -15.22 | 2.49 | 2.55 | 2.3149 | 93871 |
| 1714084500 | 2.7599999 | 0.73 | 35.96 | 2.0099999 | 3 | 1.99 | 617213 |
| 1713998100 | 2.0299999 | 0.02 | 1.00 | 2.06 | 2.07 | 2.0099999 | 12679 |
| 1713911700 | 2.0099999 | -0.17 | -7.80 | 2.0299999 | 2.13 | 2.0099999 | 23670 |
| 1713825300 | 2.18 | -0.01 | -0.46 | 2.23 | 2.25 | 2.096 | 11146 |
| 1713566100 | 2.19 | -0.16 | -6.81 | 2.2799999 | 2.3299 | 2.0625 | 20505 |
| 1713479700 | 2.35 | 0.03 | 1.29 | 2.43 | 2.62 | 2.34 | 140118 |
| 1713393300 | 2.32 | 0.22 | 10.48 | 2.16 | 2.4 | 2.11 | 53791 |
| 1713306900 | 2.1 | 0.05 | 2.44 | 1.97 | 2.109 | 1.97 | 9226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
