WORX

SCWorx Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
SCWorx Corporation WORX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0382 -2.4% 1.5518 11:15:37
Open Price Low Price High Price Close Price Prev Close
1.58 1.5193 1.58 1.59
more quote information »

WORX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.571.651.351.53251,145-0.0182-1.16%
1 Month2.082.191.351.78253,131-0.5282-25.39%
3 Months1.713.081.28192.191,040,926-0.1582-9.25%
6 Months1.323.081.002.041,876,5740.231817.56%
1 Year2.635.071.002.022,331,837-1.08-41.0%
3 Years4.0314.881.004.281,220,280-2.48-61.49%
5 Years4.0314.881.004.281,220,280-2.48-61.49%

WORX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 1.59 0.09 6.0% 1.50 1.65 1.4609 344,167
Apr 21 2021 1.50 0.09 6.38% 1.40 1.524 1.35 193,324
Apr 20 2021 1.41 -0.12 -7.84% 1.53 1.58 1.40 254,644
Apr 19 2021 1.53 -0.06 -3.77% 1.56 1.5984 1.51 118,792
Apr 16 2021 1.59 -0.07 -4.22% 1.57 1.59 1.46 344,800
Apr 15 2021 1.66 -0.06 -3.49% 1.76 1.76 1.60 1,179,577
Apr 14 2021 1.72 -0.13 -7.03% 1.82 1.83 1.69 226,364
Apr 13 2021 1.85 -0.07 -3.65% 1.92 1.952 1.83 152,878
Apr 12 2021 1.92 -0.05 -2.54% 2.00 2.0271 1.90 188,174
Apr 09 2021 1.97 -0.10 -4.83% 2.06 2.08 1.96 164,622
Apr 08 2021 2.07 0.06 2.99% 1.99 2.09 1.97 97,959
Apr 07 2021 2.01 -0.05 -2.43% 2.05 2.08 1.97 118,848
Apr 06 2021 2.06 0.09 4.57% 1.93 2.14 1.88 420,393
Apr 05 2021 1.97 -0.07 -3.43% 2.06 2.09 1.94 168,004
Apr 01 2021 2.04 0.06 3.03% 2.03 2.11 1.98 184,473
Mar 31 2021 1.98 0.01 0.51% 1.99 2.04 1.955 121,375
Mar 30 2021 1.97 -0.06 -2.96% 2.07 2.0756 1.911 196,866
Mar 29 2021 2.03 -0.03 -1.46% 2.07 2.11 2.00 115,686
Mar 26 2021 2.06 -0.01 -0.48% 2.08 2.19 1.98 218,542
Mar 25 2021 2.07 -0.04 -1.9% 2.06 2.15 1.95 569,854
Mar 24 2021 2.11 -0.20 -8.66% 2.36 2.59 2.065 1,563,141
Mar 23 2021 2.31 0.04 1.76% 2.29 2.37 2.16 660,406
See More Historical Prices »


Your Recent History
NASDAQ
WORX
SCWorx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.