Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCWorx Corp. - Common Stock (NQ: WORX )

1.930 -0.070 (-3.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.480 1.630 1.480 1.530 180,138 -0.12(-7.27%)
May 27, 2021 1.540 1.700 1.490 1.650 122,422 +0.13(+8.55%)
May 26, 2021 1.530 1.600 1.520 1.520 52,253 -0.02(-1.30%)
May 25, 2021 1.550 1.600 1.510 1.540 62,156 -0.03(-1.91%)
May 24, 2021 1.570 1.640 1.510 1.570 65,296 -0.02(-1.26%)
May 21, 2021 1.600 1.600 1.500 1.590 80,128 +0.02(+1.27%)
May 20, 2021 1.550 1.590 1.510 1.570 51,461 +0.02(+1.29%)
May 19, 2021 1.490 1.570 1.480 1.550 60,030 +0.03(+1.97%)
May 18, 2021 1.450 1.590 1.440 1.520 102,212 +0.05(+3.40%)
May 17, 2021 1.360 1.480 1.331 1.470 89,480 +0.10(+7.30%)
May 14, 2021 1.370 1.420 1.321 1.370 46,782 +0.05(+3.79%)
May 13, 2021 1.350 1.400 1.290 1.320 105,068 -0.05(-3.65%)
May 12, 2021 1.380 1.450 1.353 1.370 67,550 -0.03(-2.14%)
May 11, 2021 1.300 1.400 1.280 1.400 84,013 +0.03(+2.19%)
May 10, 2021 1.440 1.440 1.330 1.370 93,302 -0.04(-2.84%)
May 07, 2021 1.450 1.490 1.400 1.410 125,526 -0.02(-1.40%)
May 06, 2021 1.530 1.530 1.390 1.430 177,668 -0.09(-5.92%)
May 05, 2021 1.460 1.590 1.390 1.520 227,675 +0.06(+4.11%)
May 04, 2021 1.580 1.580 1.420 1.460 147,463 -0.11(-7.01%)
May 03, 2021 1.630 1.670 1.550 1.570 169,849 -0.06(-3.68%)
Apr 30, 2021 1.630 1.720 1.600 1.630 176,700 +0.00(+0.00%)
Apr 29, 2021 1.650 1.650 1.600 1.630 74,897 -0.02(-1.21%)
Apr 28, 2021 1.620 1.660 1.600 1.650 65,229 +0.03(+1.85%)
Apr 27, 2021 1.620 1.640 1.590 1.620 93,767 +0.01(+0.62%)
Apr 26, 2021 1.560 1.700 1.530 1.610 269,170 -0.01(-0.62%)
Apr 23, 2021 1.580 1.640 1.519 1.620 260,500 +0.03(+1.89%)
Apr 22, 2021 1.500 1.650 1.461 1.590 344,167 +0.09(+6.00%)
Apr 21, 2021 1.400 1.520 1.350 1.500 196,293 +0.09(+6.38%)
Apr 20, 2021 1.530 1.580 1.400 1.410 255,145 -0.12(-7.84%)
Apr 19, 2021 1.560 1.600 1.510 1.530 119,530 -0.06(-3.77%)
Apr 16, 2021 1.570 1.590 1.460 1.590 345,100 -0.07(-4.22%)
Apr 15, 2021 1.760 1.760 1.600 1.660 1,248,312 -0.06(-3.49%)
Apr 14, 2021 1.820 1.830 1.690 1.720 226,364 -0.13(-7.03%)
Apr 13, 2021 1.920 1.950 1.830 1.850 153,624 -0.07(-3.65%)
Apr 12, 2021 2.000 2.030 1.900 1.920 188,207 -0.05(-2.54%)
Apr 09, 2021 2.060 2.080 1.960 1.970 164,800 -0.10(-4.83%)
Apr 08, 2021 1.990 2.090 1.970 2.070 97,959 +0.06(+2.99%)
Apr 07, 2021 2.050 2.080 1.970 2.010 118,848 -0.05(-2.43%)
Apr 06, 2021 1.930 2.140 1.880 2.060 420,493 +0.09(+4.57%)
Apr 05, 2021 2.060 2.090 1.940 1.970 172,157 -0.07(-3.43%)
Apr 01, 2021 2.030 2.110 1.980 2.040 184,400 +0.06(+3.03%)
Mar 31, 2021 1.990 2.040 1.955 1.980 121,375 +0.01(+0.51%)
Mar 30, 2021 2.070 2.080 1.910 1.970 196,876 -0.06(-2.96%)
Mar 29, 2021 2.070 2.110 2.000 2.030 116,907 -0.03(-1.46%)
Mar 26, 2021 2.080 2.190 1.980 2.060 220,400 -0.01(-0.48%)
Mar 25, 2021 2.060 2.150 1.950 2.070 571,566 -0.04(-1.90%)
Mar 24, 2021 2.360 2.590 2.070 2.110 1,566,159 -0.20(-8.66%)
Mar 23, 2021 2.290 2.370 2.160 2.310 661,382 +0.04(+1.76%)
Mar 22, 2021 2.090 2.370 2.060 2.270 893,277 +0.12(+5.58%)
Mar 19, 2021 2.010 2.150 1.950 2.150 486,700 +0.12(+5.91%)
Mar 18, 2021 2.070 2.150 2.000 2.030 257,806 -0.11(-5.14%)
Mar 17, 2021 1.970 2.170 1.970 2.140 378,663 +0.03(+1.42%)
Mar 16, 2021 2.110 2.140 2.010 2.110 501,550 +0.01(+0.48%)
Mar 15, 2021 2.090 2.170 2.020 2.100 612,730 -0.01(-0.47%)
Mar 12, 2021 2.080 2.180 1.910 2.110 743,200 -0.15(-6.64%)
Mar 11, 2021 2.130 2.450 1.850 2.260 5,946,652 +0.50(+28.41%)
Mar 10, 2021 1.790 1.860 1.710 1.760 907,840 +0.04(+2.33%)
Mar 09, 2021 1.520 1.800 1.510 1.720 1,708,375 +0.27(+18.62%)
Mar 08, 2021 1.570 1.590 1.420 1.450 623,805 -0.05(-3.33%)
Mar 05, 2021 1.580 1.600 1.282 1.500 751,700 -0.04(-2.60%)
Mar 04, 2021 1.790 1.870 1.500 1.540 1,332,631 -0.23(-12.99%)
Mar 03, 2021 1.880 1.900 1.730 1.770 1,605,130 -0.08(-4.32%)
Mar 02, 2021 1.980 2.000 1.820 1.850 565,352 -0.10(-5.13%)
Mar 01, 2021 2.060 2.060 1.940 1.950 497,983 -0.05(-2.50%)
Feb 26, 2021 2.100 2.150 1.870 2.000 571,800 -0.14(-6.54%)
Feb 25, 2021 2.300 2.380 2.080 2.140 328,369 -0.19(-8.15%)
Feb 24, 2021 2.320 2.420 2.290 2.330 320,946 +0.08(+3.56%)
Feb 23, 2021 2.520 2.540 2.120 2.250 839,514 -0.36(-13.79%)
Feb 22, 2021 2.580 2.840 2.550 2.610 673,400 -0.11(-4.04%)
Feb 19, 2021 2.580 2.800 2.510 2.720 1,023,000 +0.14(+5.43%)
Feb 18, 2021 2.660 2.720 2.530 2.580 695,649 -0.15(-5.49%)
Feb 17, 2021 2.880 2.920 2.620 2.730 890,865 -0.18(-6.19%)
Feb 16, 2021 2.680 3.080 2.610 2.910 3,047,920 +0.29(+11.07%)
Feb 12, 2021 2.550 2.700 2.430 2.620 1,106,800 +0.11(+4.38%)
Feb 11, 2021 2.850 2.880 2.420 2.510 1,356,261 -0.17(-6.34%)
Feb 10, 2021 2.670 3.020 2.460 2.680 3,130,485 +0.22(+8.94%)
Feb 09, 2021 2.500 2.640 2.370 2.460 1,333,212 +0.06(+2.50%)
Feb 08, 2021 2.370 2.580 2.310 2.400 1,869,384 +0.13(+5.73%)
Feb 05, 2021 2.200 2.280 2.066 2.270 975,400 +0.08(+3.65%)
Feb 04, 2021 2.260 2.260 2.120 2.190 760,116 -0.05(-2.23%)
Feb 03, 2021 2.300 2.380 2.040 2.240 1,988,328 -0.02(-0.88%)
Feb 02, 2021 2.120 2.400 1.960 2.260 4,500,304 +0.19(+9.18%)
Feb 01, 2021 2.060 2.290 1.890 2.070 3,132,237 +0.04(+1.97%)
Jan 29, 2021 1.710 2.170 1.710 2.030 6,579,300 +0.34(+20.12%)
Jan 28, 2021 1.800 1.802 1.640 1.690 615,444 -0.03(-1.74%)
Jan 27, 2021 1.810 1.860 1.710 1.720 791,549 -0.11(-6.01%)
Jan 26, 2021 1.850 1.950 1.800 1.830 1,253,537 +0.03(+1.67%)
Jan 25, 2021 1.870 1.940 1.690 1.800 1,027,013 -0.08(-4.26%)
Jan 22, 2021 1.900 1.930 1.810 1.880 1,159,500 -0.08(-4.08%)
Jan 21, 2021 1.760 2.010 1.730 1.960 2,758,367 +0.22(+12.64%)
Jan 20, 2021 1.740 1.790 1.700 1.740 452,123 +0.01(+0.58%)
Jan 19, 2021 1.750 1.770 1.620 1.730 557,278 +0.01(+0.58%)
Jan 15, 2021 1.730 1.780 1.700 1.720 416,400 -0.07(-3.91%)
Jan 14, 2021 1.810 1.810 1.730 1.790 551,796 +0.00(+0.00%)
Jan 13, 2021 1.720 1.910 1.670 1.790 2,153,318 +0.05(+2.87%)
Jan 12, 2021 1.810 1.860 1.710 1.740 1,045,741 -0.14(-7.45%)
Jan 11, 2021 1.800 1.920 1.770 1.880 2,576,453 -0.07(-3.59%)
Jan 08, 2021 2.260 2.270 1.780 1.950 16,893,900 +0.37(+23.42%)
Jan 07, 2021 1.500 1.620 1.470 1.580 6,570,836 +0.14(+9.72%)
Jan 06, 2021 1.480 1.540 1.434 1.440 460,620 -0.08(-5.26%)
Jan 05, 2021 1.450 1.570 1.400 1.520 840,045 +0.06(+4.11%)
Jan 04, 2021 1.360 1.530 1.310 1.460 1,117,489 +0.11(+8.14%)
Dec 31, 2020 1.350 1.350 1.350 1,826,964 -0.16(-10.59%)
Dec 30, 2020 1.310 1.530 1.270 1.510 1,826,964 +0.21(+16.15%)
Dec 29, 2020 1.400 1.410 1.300 1.300 435,590 -0.10(-7.14%)
Dec 28, 2020 1.520 1.540 1.400 1.400 429,451 -0.12(-7.89%)
Dec 24, 2020 1.510 1.540 1.500 1.520 158,200 -0.02(-1.30%)
Dec 23, 2020 1.570 1.590 1.530 1.540 246,393 +0.00(+0.00%)
Dec 22, 2020 1.540 1.570 1.520 1.540 190,144 +0.00(+0.00%)
Dec 21, 2020 1.550 1.570 1.510 1.540 281,368 -0.04(-2.53%)
Dec 18, 2020 1.610 1.650 1.570 1.580 195,600 -0.01(-0.63%)
Dec 17, 2020 1.570 1.640 1.560 1.590 209,372 +0.01(+0.63%)
Dec 16, 2020 1.540 1.620 1.510 1.580 291,480 +0.02(+1.28%)
Dec 15, 2020 1.550 1.570 1.510 1.560 145,128 +0.03(+1.96%)
Dec 14, 2020 1.600 1.620 1.520 1.530 228,459 -0.07(-4.38%)
Dec 11, 2020 1.680 1.680 1.600 1.600 245,500 -0.09(-5.33%)
Dec 10, 2020 1.650 1.700 1.630 1.690 325,903 +0.08(+4.97%)
Dec 09, 2020 1.640 1.770 1.560 1.610 962,003 -0.04(-2.42%)
Dec 08, 2020 1.680 1.690 1.610 1.650 311,349 -0.05(-2.94%)
Dec 07, 2020 1.730 1.780 1.670 1.700 336,419 -0.05(-2.86%)
Dec 04, 2020 1.880 1.880 1.750 1.750 560,300 -0.15(-7.89%)
Dec 03, 2020 1.770 1.930 1.720 1.900 807,260 +0.07(+3.83%)
Dec 02, 2020 1.600 1.960 1.600 1.830 1,499,945 +0.13(+7.65%)
Dec 01, 2020 1.990 2.010 1.690 1.700 1,526,404 -0.40(-19.05%)
Nov 30, 2020 2.100 2.100 1.810 2.100 5,657,884 -0.12(-5.41%)
Nov 27, 2020 2.430 2.630 2.060 2.220 84,468,304 +0.97(+77.60%)
Nov 25, 2020 1.180 1.290 1.160 1.250 4,558,300 +0.09(+7.76%)
Nov 24, 2020 1.140 1.330 1.130 1.160 949,203 +0.05(+4.50%)
Nov 23, 2020 1.090 1.160 1.070 1.110 454,826 +0.03(+2.78%)
Nov 20, 2020 1.100 1.100 1.050 1.080 257,900 -0.02(-1.82%)
Nov 19, 2020 1.090 1.100 1.050 1.100 152,838 -0.01(-0.90%)
Nov 18, 2020 1.100 1.120 1.090 1.110 137,145 +0.01(+0.91%)
Nov 17, 2020 1.070 1.100 1.070 1.100 166,655 +0.02(+1.85%)
Nov 16, 2020 1.120 1.120 1.070 1.080 113,999 -0.04(-3.57%)
Nov 13, 2020 1.100 1.130 1.090 1.120 118,700 +0.01(+0.90%)
Nov 12, 2020 1.100 1.150 1.090 1.110 171,536 -0.01(-0.89%)
Nov 11, 2020 1.080 1.130 1.070 1.120 124,419 +0.04(+3.70%)
Nov 10, 2020 1.120 1.133 1.070 1.080 170,404 -0.04(-3.57%)
Nov 09, 2020 1.050 1.270 1.030 1.120 1,653,577 +0.07(+6.67%)
Nov 06, 2020 1.060 1.070 1.020 1.050 175,700 -0.02(-1.87%)
Nov 05, 2020 1.030 1.110 1.000 1.070 535,343 +0.04(+3.88%)
Nov 04, 2020 1.060 1.070 1.020 1.030 140,733 -0.03(-2.83%)
Nov 03, 2020 1.050 1.070 1.020 1.060 138,710 +0.03(+2.91%)
Nov 02, 2020 1.060 1.090 1.010 1.030 141,280 -0.04(-3.74%)
Oct 30, 2020 1.130 1.130 1.030 1.070 326,300 -0.06(-5.31%)
Oct 29, 2020 1.200 1.200 1.090 1.130 275,263 -0.06(-5.04%)
Oct 28, 2020 1.270 1.290 1.180 1.190 390,193 -0.12(-9.16%)
Oct 27, 2020 1.300 1.340 1.250 1.310 421,921 +0.00(+0.00%)
Oct 26, 2020 1.320 1.350 1.310 1.310 110,199 -0.02(-1.50%)
Oct 23, 2020 1.320 1.380 1.300 1.330 142,900 +0.02(+1.53%)
Oct 22, 2020 1.320 1.360 1.290 1.310 298,303 -0.03(-2.24%)
Oct 21, 2020 1.380 1.390 1.300 1.340 609,145 -0.07(-4.96%)
Oct 20, 2020 1.460 1.470 1.390 1.410 276,136 -0.04(-2.76%)
Oct 19, 2020 1.490 1.520 1.420 1.450 332,206 -0.02(-1.36%)
Oct 16, 2020 1.430 1.550 1.380 1.470 1,630,600 +0.03(+2.08%)
Oct 15, 2020 1.420 1.450 1.420 1.440 149,194 -0.02(-1.37%)
Oct 14, 2020 1.470 1.480 1.420 1.460 291,011 +0.01(+0.69%)
Oct 13, 2020 1.470 1.540 1.430 1.450 598,303 -0.02(-1.36%)
Oct 12, 2020 1.540 1.580 1.460 1.470 759,735 -0.12(-7.55%)
Oct 09, 2020 1.460 1.670 1.400 1.590 3,581,000 +0.15(+10.42%)
Oct 08, 2020 1.530 1.550 1.410 1.440 830,073 -0.03(-2.04%)
Oct 07, 2020 1.400 1.480 1.350 1.470 1,198,464 +0.08(+5.76%)
Oct 06, 2020 1.420 1.440 1.340 1.390 393,360 -0.01(-0.71%)
Oct 05, 2020 1.400 1.590 1.380 1.400 1,789,567 -0.02(-1.41%)
Oct 02, 2020 1.380 1.450 1.350 1.420 560,800 -0.01(-0.70%)
Oct 01, 2020 1.520 1.530 1.380 1.430 1,175,579 -0.08(-5.30%)
Sep 30, 2020 1.320 1.560 1.310 1.510 3,433,908 +0.19(+14.39%)
Sep 29, 2020 1.320 1.340 1.270 1.320 242,833 +0.01(+0.76%)
Sep 28, 2020 1.270 1.360 1.260 1.310 503,392 +0.02(+1.55%)
Sep 25, 2020 1.310 1.320 1.240 1.290 461,900 -0.03(-2.27%)
Sep 24, 2020 1.370 1.420 1.270 1.320 1,060,595 -0.09(-6.38%)
Sep 23, 2020 1.550 1.630 1.390 1.410 1,936,412 -0.05(-3.42%)
Sep 22, 2020 1.430 1.470 1.360 1.460 2,456,050 +0.04(+2.82%)
Sep 21, 2020 1.440 1.480 1.410 1.420 483,028 -0.08(-5.33%)
Sep 18, 2020 1.520 1.520 1.470 1.500 249,300 -0.01(-0.66%)
Sep 17, 2020 1.530 1.530 1.450 1.510 322,396 -0.02(-1.31%)
Sep 16, 2020 1.420 1.690 1.410 1.530 2,673,178 +0.07(+4.79%)
Sep 15, 2020 1.510 1.550 1.410 1.460 637,189 -0.03(-2.01%)
Sep 14, 2020 1.530 1.550 1.430 1.490 812,127 -0.05(-3.25%)
Sep 11, 2020 1.560 1.580 1.490 1.540 365,600 +0.00(+0.00%)
Sep 10, 2020 1.650 1.670 1.530 1.540 557,502 -0.15(-8.88%)
Sep 09, 2020 1.720 1.750 1.650 1.690 1,143,064 -0.17(-9.14%)
Sep 08, 2020 1.580 2.400 1.530 1.860 22,881,170 +0.34(+22.37%)
Sep 04, 2020 1.440 1.530 1.360 1.520 1,601,200 +0.05(+3.40%)
Sep 03, 2020 1.600 1.600 1.450 1.470 400,077 -0.14(-8.70%)
Sep 02, 2020 1.600 1.650 1.550 1.610 624,399 -0.01(-0.62%)
Sep 01, 2020 1.710 1.720 1.600 1.620 510,194 -0.14(-7.95%)
Aug 31, 2020 2.030 2.040 1.720 1.760 963,333 -0.31(-14.98%)
Aug 28, 2020 2.110 2.190 1.980 2.070 865,500 -0.13(-5.91%)
Aug 27, 2020 2.000 2.220 1.870 2.200 3,513,921 +0.08(+3.77%)
Aug 26, 2020 1.960 2.730 1.960 2.120 103,255,720 +0.49(+30.06%)
Aug 25, 2020 1.410 1.650 1.360 1.630 6,669,942 +0.18(+12.41%)
Aug 24, 2020 1.460 1.690 1.360 1.450 2,167,908 -0.09(-5.84%)
Aug 21, 2020 1.700 1.713 1.500 1.540 453,300 -0.15(-8.88%)
Aug 20, 2020 1.720 1.770 1.670 1.690 329,178 -0.10(-5.59%)
Aug 19, 2020 1.770 2.150 1.600 1.790 3,471,771 +0.01(+0.56%)
Aug 18, 2020 1.970 2.020 1.740 1.780 435,035 -0.24(-11.88%)
Aug 17, 2020 2.090 2.120 2.000 2.020 351,969 -0.12(-5.61%)
Aug 14, 2020 2.210 2.300 2.100 2.140 562,700 -0.21(-8.94%)
Aug 13, 2020 2.480 2.710 2.230 2.350 2,572,759 +0.28(+13.53%)
Aug 12, 2020 2.440 2.450 2.000 2.070 1,058,823 -0.34(-14.11%)
Aug 11, 2020 2.750 2.880 2.410 2.410 907,547 -0.69(-22.26%)
Aug 10, 2020 2.630 4.020 2.270 3.100 6,212,389 -1.83(-37.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.