SCWorx Corporation (WORX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -26.0416666667 | 2.88 | 2.94 | 2.1 | 331994 | 2.42729514 | CS |
| 4 | 0.99 | 86.8421052632 | 1.14 | 3.31 | 0.75355 | 7860473 | 2.12958296 | CS |
| 12 | 1.03 | 93.6363636364 | 1.1 | 3.31 | 0.75355 | 2650405 | 2.1196752 | CS |
| 26 | -0.05 | -2.29357798165 | 2.18 | 3.31 | 0.75355 | 1406506 | 2.05744282 | CS |
| 52 | 0.01 | 0.471698113208 | 2.12 | 4.44 | 0.75355 | 1313494 | 2.49636137 | CS |
| 156 | -19.02 | -89.9290780142 | 21.15 | 22.2 | 0.75355 | 1201161 | 5.46598635 | CS |
| 260 | -36.12 | -94.431372549 | 38.25 | 223.2 | 0.75355 | 1695762 | 32.7907639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 2.19 | -0.19 | -7.98 | 2.3 | 2.345 | 2.1 | 120083 |
| 1732917840 | 2.38 | -0.2 | -7.75 | 2.62 | 2.62 | 2.35 | 140081 |
| 1732750500 | 2.58 | 0.2 | 8.40 | 2.54 | 2.94 | 2.515 | 427186 |
| 1732664100 | 2.38 | -0.62 | -20.67 | 2.8657 | 2.92 | 2.13 | 620930 |
| 1732577700 | 3 | 0.9 | 42.86 | 2.1 | 3.31 | 2.1 | 4173061 |
| 1732318500 | 2.1 | -0.02 | -0.94 | 2 | 2.18 | 1.75 | 2499775 |
| 1732232100 | 2.12 | 1.14 | 116.33 | 1.751 | 2.75 | 1.7 | 143289999 |
| 1732145700 | 0.98 | 0.0241 | 2.52 | 0.9701 | 0.98 | 0.93 | 1808074 |
| 1732059300 | 0.9559 | -0.024 | -2.45 | 0.98 | 0.98 | 0.91 | 15553 |
| 1731972900 | 0.9799 | 0.0847 | 9.46 | 0.9 | 0.9799 | 0.88 | 65101 |
| 1731713700 | 0.8952 | -0.1748 | -16.34 | 1.03 | 1.05 | 0.75355 | 122097 |
| 1731627300 | 1.07 | -0.03 | -2.73 | 1.11 | 1.12 | 1.01 | 30746 |
| 1731540900 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.16 | 1.08 | 19573 |
| 1731454500 | 1.1299999 | 0.03 | 2.50 | 1.1 | 1.150627 | 1.1 | 23706 |
| 1731368100 | 1.1024 | -0.07 | -6.25 | 1.12 | 1.17 | 1.09 | 31501 |
| 1731108900 | 1.1759 | 0.03 | 2.26 | 1.1500999 | 1.1759 | 1.1399999 | 5601 |
| 1731022500 | 1.1499 | -0.02 | -1.71 | 1.15 | 1.1500999 | 1.12 | 10274 |
| 1730936100 | 1.1699 | 0.03 | 2.62 | 1.2 | 1.2 | 1.1399999 | 14344 |
| 1730849700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.19 | 1.1299999 | 34930 |
| 1730763300 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.18 | 1.11 | 37225 |
| 1730500500 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1697 | 1.11 | 28519 |
| 1730414100 | 1.12 | -0.03 | -2.61 | 1.16 | 1.17 | 1.11 | 24010 |
| 1730327700 | 1.15 | -0.03 | -2.59 | 1.23 | 1.23 | 1.15 | 19775 |
| 1730241300 | 1.1806 | -0.01 | -0.79 | 1.22 | 1.24 | 1.16 | 9981 |
| 1730154900 | 1.19 | -0.04 | -3.26 | 1.24 | 1.33 | 1.15 | 40124 |
| 1729895700 | 1.2301 | 0 | 0.01 | 1.23 | 1.2999 | 1.23 | 13514 |
| 1729809300 | 1.23 | -0.05 | -3.91 | 1.2008 | 1.26 | 1.15 | 37480 |
| 1729722900 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.23 | 6557 |
| 1729636500 | 1.3 | 0.07 | 5.34 | 1.252 | 1.3 | 1.25 | 13771 |
| 1729550100 | 1.2341 | -0.15 | -10.57 | 1.3899999 | 1.3942 | 1.18 | 58356 |
| 1729290900 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.4291 | 1.28 | 100517 |
| 1729204500 | 1.35 | 0.1 | 8.00 | 1.26 | 1.48 | 1.2485 | 332082 |
| 1729118100 | 1.25 | 0.04 | 3.39 | 1.19 | 1.31 | 1.19 | 83994 |
| 1729031700 | 1.209 | 0.1 | 8.85 | 1.11 | 1.22 | 1.11 | 37502 |
| 1728945300 | 1.1107 | -0.04 | -3.84 | 1.11 | 1.1726 | 1.11 | 4722 |
| 1728686100 | 1.155 | 0.02 | 1.32 | 1.11 | 1.1895 | 1.11 | 2949 |
| 1728599700 | 1.1399999 | -0.01 | -0.87 | 1.11 | 1.18 | 1.11 | 11384 |
| 1728513300 | 1.15 | -0.04 | -3.36 | 1.16 | 1.16 | 1.11 | 8572 |
| 1728426900 | 1.19 | 0.02 | 1.71 | 1.1399999 | 1.19 | 1.1399999 | 989 |
| 1728340500 | 1.17 | 0.02 | 1.74 | 1.17 | 1.18 | 1.1299999 | 10610 |
| 1728081300 | 1.15 | 0.03 | 2.50 | 1.18 | 1.2 | 1.15 | 12174 |
| 1727994900 | 1.1218999 | -0.05 | -4.11 | 1.1299999 | 1.18 | 1.11 | 14232 |
| 1727908500 | 1.17 | 0.01 | 0.86 | 1.16 | 1.21 | 1.1299999 | 46592 |
| 1727822100 | 1.16 | -0.02 | -1.28 | 1.18 | 1.21 | 1.16 | 14956 |
| 1727735520 | 1.175 | -0.02 | -1.26 | 1.18 | 1.22 | 1.17 | 13284 |
| 1727476500 | 1.19 | 0.01 | 0.85 | 1.16 | 1.24 | 1.16 | 8240 |
| 1727390100 | 1.18 | -0.01 | -0.84 | 1.2 | 1.235 | 1.1301 | 10583 |
| 1727303700 | 1.19 | 0 | 0.00 | 1.24 | 1.2898 | 1.18 | 34872 |
| 1727217300 | 1.19 | 0 | 0.00 | 1.19 | 1.35 | 1.16 | 79700 |
| 1727130900 | 1.19 | -0.08 | -6.30 | 1.29 | 1.305 | 1.17 | 58055 |
| 1726871700 | 1.27 | -0.1 | -7.30 | 1.37 | 1.44 | 1.15 | 246900 |
| 1726785300 | 1.37 | 0.24 | 21.24 | 1.2 | 1.415 | 1.15 | 207591 |
| 1726698900 | 1.1299999 | -0.1 | -8.48 | 1.22 | 1.2672 | 1.1299999 | 19535 |
| 1726612500 | 1.2347 | -0.01 | -0.83 | 1.2447 | 1.29 | 1.19 | 22579 |
| 1726526100 | 1.245 | 0.06 | 4.62 | 1.2 | 1.35 | 1.191 | 49369 |
| 1726266900 | 1.19 | 0.04 | 3.48 | 1.15 | 1.23 | 1.12 | 29033 |
| 1726180500 | 1.15 | 0.01 | 0.88 | 1.1501999 | 1.22 | 1.1 | 19574 |
| 1726094100 | 1.1399999 | 0.05 | 4.59 | 1.12 | 1.17 | 1.095 | 19524 |
| 1726007700 | 1.09 | -0.01 | -1.11 | 1.1 | 1.12 | 1.08 | 14567 |
| 1725921300 | 1.1022 | 0.02 | 2.05 | 1.06 | 1.17 | 1.06 | 4619 |
| 1725662100 | 1.0801 | -0.14 | -11.47 | 1.15 | 1.17 | 1.08 | 53022 |
| 1725575700 | 1.22 | 0.17 | 16.19 | 1.04 | 1.3799999 | 1.0325 | 396054 |
| 1725489300 | 1.05 | 0.04 | 3.96 | 1.01 | 1.1299999 | 1.01 | 10871 |
| 1725402900 | 1.01 | -0.2 | -16.53 | 1.21 | 1.22 | 0.98 | 63253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
