SCWorx Corporation (WORX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 5.83333333333 | 1.2 | 1.44 | 1.13 | 109332 | 1.29921095 | CS |
| 4 | 0.13 | 11.4035087719 | 1.14 | 1.44 | 0.98 | 79598 | 1.22223248 | CS |
| 12 | -0.45 | -26.1627906977 | 1.72 | 2.19 | 0.9701 | 341137 | 1.53611731 | CS |
| 26 | -2.21 | -63.5057471264 | 3.48 | 4.44 | 0.9701 | 226065 | 1.79708481 | CS |
| 52 | -1.73 | -57.6666666667 | 3 | 4.44 | 0.9701 | 714490 | 2.83987118 | CS |
| 156 | -32.93 | -96.2865497076 | 34.2 | 37.2 | 0.9701 | 1033287 | 6.98714866 | CS |
| 260 | -51.83 | -97.6082862524 | 53.1 | 223.2 | 0.9701 | 1565071 | 35.4083679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725057300 | 1.21 | 0.1 | 9.01 | 1.12 | 1.34 | 1.12 | 115916 |
| 1724970900 | 1.11 | -0.05 | -4.31 | 1.15 | 1.1982 | 1.1 | 32709 |
| 1724884500 | 1.16 | -0.1 | -7.94 | 1.26 | 1.26 | 1.16 | 27454 |
| 1724798100 | 1.26 | 0.14 | 12.50 | 1.09 | 1.2897 | 1.08 | 95089 |
| 1724711700 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.2 | 1.0613 | 80566 |
| 1724452500 | 1.15 | 0.04 | 3.60 | 1.09 | 1.25 | 1.03 | 133236 |
| 1724366100 | 1.11 | 0.01 | 0.91 | 1.07 | 1.2499 | 1.02 | 79495 |
| 1724279700 | 1.1 | 0.03 | 2.80 | 1.12 | 1.47 | 1.09 | 386219 |
| 1724193300 | 1.07 | 0.03 | 3.37 | 1.05 | 1.07 | 1.03 | 23035 |
| 1724106900 | 1.0351 | 0.02 | 1.48 | 1.03 | 1.06 | 1.01 | 8437 |
| 1723847700 | 1.02 | 0.01 | 0.49 | 1.04 | 1.04 | 1 | 4802 |
| 1723761300 | 1.0149999 | -0.05 | -4.25 | 1.03 | 1.135 | 0.9821 | 18878 |
| 1723674900 | 1.06 | 0.08 | 8.16 | 1 | 1.1719 | 0.9701 | 78798 |
| 1723588500 | 0.98 | -0.0401 | -3.93 | 1.05 | 1.05 | 0.98 | 12814 |
| 1723502100 | 1.0201 | -0.02 | -1.91 | 1.07 | 1.1 | 1.006 | 6635 |
| 1723242900 | 1.04 | 0.02 | 1.46 | 1 | 1.045 | 1 | 9860 |
| 1723156500 | 1.025 | 0.01 | 1.38 | 1.02 | 1.07 | 1 | 9651 |
| 1723070100 | 1.0109999 | -0.08 | -7.25 | 1.09 | 1.1488 | 1 | 74141 |
| 1722983700 | 1.09 | -0.03 | -2.68 | 1.07 | 1.0999 | 1.0033 | 20984 |
| 1722897300 | 1.12 | -0.09 | -7.44 | 1.151 | 1.18 | 1.08 | 27178 |
| 1722638100 | 1.21 | -0.06 | -4.79 | 1.24 | 1.24 | 1.2 | 19326 |
| 1722551700 | 1.2709 | -0.04 | -2.98 | 1.31 | 1.3228 | 1.2101 | 11775 |
| 1722465300 | 1.31 | 0.02 | 1.55 | 1.29 | 1.34 | 1.27 | 18695 |
| 1722378900 | 1.29 | -0.06 | -4.44 | 1.36 | 1.36 | 1.202 | 38081 |
| 1722292500 | 1.35 | -0.18 | -11.76 | 1.46 | 1.51 | 1.33 | 72056 |
| 1722033300 | 1.53 | 0.15 | 10.87 | 1.34 | 1.6 | 1.34 | 305015 |
| 1721946900 | 1.3799999 | -0.22 | -13.75 | 1.4498 | 1.51 | 1.35 | 427065 |
| 1721860500 | 1.6 | 0.43 | 36.75 | 1.17 | 2.19 | 1.17 | 16105284 |
| 1721774100 | 1.17 | -0.02 | -1.67 | 1.19 | 1.23 | 1.1299999 | 33996 |
| 1721687700 | 1.1899 | -0.03 | -2.47 | 1.23 | 1.2592 | 1.1888 | 24907 |
| 1721428500 | 1.22 | -0.15 | -10.62 | 1.35 | 1.3501 | 1.2 | 19424 |
| 1721342100 | 1.365 | -0.06 | -3.87 | 1.43 | 1.44 | 1.35 | 14079 |
| 1721255700 | 1.42 | -0.03 | -2.07 | 1.4542 | 1.48 | 1.3799999 | 14136 |
| 1721169300 | 1.45 | 0.04 | 2.84 | 1.3799999 | 1.5199 | 1.3799999 | 16320 |
| 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 | 8151 |
| 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 | -0.08 | -4.71 | 1.72 | 1.83 | 1.62 | 17640 |
| 1719614100 | 1.7 | -0.02 | -1.16 | 1.76 | 1.76 | 1.66 | 3816 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
