U.S. markets close in 5 hours 21 minutes

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.1000-0.0500 (-2.33%)
A partir del 10:32AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242.13002.13002.04002.10002.10004,981
02 may 20242.09002.17002.03002.15002.150019,700
01 may 20242.14002.17002.05002.10002.100015,100
30 abr 20242.08002.16002.00002.08002.080019,900
29 abr 20242.27002.27002.05502.16002.160042,000
26 abr 20242.49002.55002.31502.34002.340093,900
25 abr 20242.01003.00001.99002.76002.7600631,500
24 abr 20242.01902.07002.01002.03002.030012,700
23 abr 20242.03002.13002.01002.01002.010023,700
22 abr 20242.23002.25002.09602.18002.180011,100
19 abr 20242.28002.33002.06302.19002.190020,500
18 abr 20242.43002.62002.34002.35002.3500140,100
17 abr 20242.16002.40002.11002.32002.320053,800
16 abr 20241.97002.10901.97002.10002.10009,200
15 abr 20242.13002.19002.05002.05002.050016,600
12 abr 20242.34002.42002.21002.21002.210011,800
11 abr 20242.41702.44002.31002.40002.400013,200
10 abr 20242.60002.61002.42002.42002.420031,100
09 abr 20242.69002.71002.46002.55002.550055,800
08 abr 20242.99003.10002.70002.73002.730038,600
05 abr 20243.23003.36902.83002.98002.980067,000
04 abr 20243.26003.43903.24203.30003.300046,000
03 abr 20243.68004.44003.15003.30003.3000496,100
02 abr 20243.32003.99003.28203.78003.7800362,300
01 abr 20242.95003.36002.80003.36003.3600142,700
28 mar 20242.81003.15002.80003.01003.0100162,600
27 mar 20242.87002.97002.67002.92002.9200199,800
26 mar 20243.70003.70002.67002.99002.9900346,800
25 mar 20243.48003.74803.15003.39003.3900407,100
22 mar 20243.40003.52003.16003.45003.4500440,800
21 mar 20243.80003.88003.10003.26003.26001,913,600
20 mar 20243.36004.44003.15003.89003.890040,817,400
19 mar 20242.40004.17002.39102.84002.840083,324,500
18 mar 20241.67001.95001.67001.88001.8800634,400
15 mar 20241.69001.79001.68001.72001.720078,700
14 mar 20241.75001.97501.71001.78001.7800206,100
13 mar 20241.95002.07001.66201.76001.7600259,700
12 mar 20241.72002.86001.62202.05002.05004,348,200
11 mar 20241.56001.90001.50001.87501.87501,710,000
08 mar 20241.57001.72001.50001.61001.610081,700
07 mar 20241.67001.82001.46001.69001.6900737,500
06 mar 20241.44201.74701.41001.74701.74702,472,100
05 mar 20241.58901.60001.45001.47001.470016,700
04 mar 20241.65001.65001.51001.52001.52006,300
01 mar 20241.62001.62001.44001.55001.55007,200
29 feb 20241.45001.62001.38401.62001.620063,200
28 feb 20241.40001.44001.34801.44001.440019,300
27 feb 20241.46001.66001.40001.41001.4100169,100
26 feb 20241.31301.47001.31301.40701.407012,200
23 feb 20241.36001.36001.30001.30001.30003,000
22 feb 20241.43801.44201.20001.38401.384023,400
21 feb 20241.57001.57001.51001.51001.51001,400
20 feb 20241.29101.68001.29101.46001.460037,800
16 feb 20241.44001.52001.40001.48001.480014,500
15 feb 20241.24001.55001.22501.38001.380023,700
14 feb 20241.24201.35001.21101.30001.300017,300
13 feb 20241.25001.25001.19001.22001.22008,500
12 feb 20241.20001.20001.16001.20001.20007,100
09 feb 20241.17001.29901.17001.19901.199016,400
08 feb 20241.30001.30001.14001.25801.258018,500
07 feb 20241.25001.29701.25001.29701.29701,000
06 feb 20241.20001.29301.15001.29301.29302,600
05 feb 20241.22001.25001.20001.22001.22004,500
02 feb 20241.34001.34001.21001.23001.230014,800
01 feb 20241.35001.39001.34001.34001.34003,400
31 ene 20241.31001.33001.30001.33001.33003,900
30 ene 20241.42001.42001.31001.35001.35001,600
29 ene 20241.39001.43001.33001.38001.380018,100
26 ene 20241.52001.52001.40001.40001.40003,500
25 ene 20241.41001.51001.40001.41001.41004,300
24 ene 20241.43001.46101.43001.45001.45003,400
23 ene 20241.35001.57001.35001.45401.454013,100
22 ene 20241.31201.56201.31001.38001.380037,200
19 ene 20241.41001.50901.37001.37001.37002,100
18 ene 20241.35001.53001.35001.41001.410026,700
17 ene 20241.40001.50001.20601.37001.370018,800
16 ene 20241.67501.67501.44001.44001.440043,200
12 ene 20241.76001.79001.64001.68501.685010,800
11 ene 20241.73001.75001.65001.71901.719016,100
10 ene 20241.86001.86001.75001.76001.760010,600
09 ene 20241.79001.81901.74501.77001.770024,900
08 ene 20241.89001.89001.77001.84001.840022,100
05 ene 20241.84001.85001.74501.84401.844026,000
04 ene 20241.75201.82001.72001.81401.814016,600
03 ene 20241.83001.86001.70001.74001.740050,600
02 ene 20241.85001.91001.82001.83001.830056,100
29 dic 20232.18002.19001.80001.84001.840098,300
28 dic 20232.04002.30001.91002.01002.0100378,700
27 dic 20232.11002.16001.90002.12002.1200223,500
26 dic 20232.02002.74001.92002.31002.31004,711,200
22 dic 20231.79001.79001.68701.75001.750035,900
21 dic 20231.78101.87001.72101.75001.750040,800
20 dic 20231.65701.98801.65001.77001.770087,400
19 dic 20231.63001.71401.63001.67001.670011,200
18 dic 20231.74001.76001.66401.68001.680028,000
15 dic 20231.72301.78001.70001.70001.700027,900
14 dic 20231.73001.81001.64101.77101.771018,800
13 dic 20231.91901.94501.65001.73901.739062,500
12 dic 20232.00002.06001.91001.98501.985015,800
11 dic 20232.04502.09402.03002.03002.03004,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...