Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

0.4884 -0.0046 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 0.5200 0.5200 0.4801 0.4884 165,308 -0.00(-0.93%)
Jun 05, 2025 0.4997 0.5019 0.4889 0.4930 352,219 -0.01(-2.47%)
Jun 04, 2025 0.4880 0.5101 0.4880 0.5055 237,939 +0.00(+0.90%)
Jun 03, 2025 0.5283 0.5600 0.4870 0.5010 761,248 -0.02(-3.65%)
Jun 02, 2025 0.5170 0.5585 0.4870 0.5200 3,022,199 -0.01(-1.63%)
May 30, 2025 0.5201 0.5552 0.4852 0.5286 622,577 -0.00(-0.47%)
May 29, 2025 0.5000 0.6344 0.4777 0.5311 1,738,860 -0.01(-2.26%)
May 28, 2025 0.5900 0.6351 0.5043 0.5434 3,081,163 -0.14(-20.09%)
May 27, 2025 0.7640 0.8009 0.5900 0.6800 163,068,320 +0.28(+68.94%)
May 23, 2025 0.3900 0.4190 0.3900 0.4025 21,035,684 +0.00(+0.17%)
May 22, 2025 0.4100 0.4196 0.3910 0.4018 264,397 -0.02(-4.33%)
May 21, 2025 0.4560 0.4600 0.4150 0.4200 375,925 -0.05(-9.87%)
May 20, 2025 0.4800 0.4899 0.4620 0.4660 126,625 -0.03(-5.11%)
May 19, 2025 0.4913 0.5000 0.4558 0.4911 238,591 -0.02(-3.04%)
May 16, 2025 0.5154 0.5271 0.4920 0.5065 325,710 -0.01(-2.78%)
May 15, 2025 0.5200 0.5599 0.4948 0.5210 392,207 -0.01(-1.70%)
May 14, 2025 0.5426 0.5949 0.5100 0.5300 794,635 -0.04(-6.69%)
May 13, 2025 0.5700 0.5983 0.5410 0.5680 1,028,596 -0.02(-3.91%)
May 12, 2025 0.4780 0.5972 0.4726 0.5911 2,647,668 -0.01(-2.46%)
May 09, 2025 0.7400 0.8700 0.5715 0.6060 32,155,836 +0.06(+10.58%)
May 08, 2025 0.5410 0.5700 0.5150 0.5480 9,464,404 -0.01(-2.13%)
May 07, 2025 0.5726 0.5726 0.5301 0.5599 103,184 -0.00(-0.81%)
May 06, 2025 0.5555 0.5800 0.5406 0.5645 98,368 -0.02(-4.16%)
May 05, 2025 0.6000 0.6000 0.5357 0.5890 88,584 +0.02(+3.15%)
May 02, 2025 0.5810 0.6000 0.5690 0.5710 24,924 -0.03(-4.83%)
May 01, 2025 0.5630 0.6000 0.5622 0.6000 18,815 +0.03(+5.23%)
Apr 30, 2025 0.5700 0.5999 0.5650 0.5702 67,318 -0.02(-3.36%)
Apr 29, 2025 0.5900 0.6000 0.5641 0.5900 55,591 -0.01(-1.34%)
Apr 28, 2025 0.5669 0.6059 0.5669 0.5980 32,387 +0.03(+4.91%)
Apr 25, 2025 0.6300 0.6305 0.5600 0.5700 220,300 -0.08(-12.31%)
Apr 24, 2025 0.6035 0.6711 0.5900 0.6500 257,616 +0.04(+7.00%)
Apr 23, 2025 0.6420 0.6500 0.5831 0.6075 207,638 -0.05(-7.04%)
Apr 22, 2025 0.5560 0.7300 0.5500 0.6535 1,292,663 +0.09(+15.28%)
Apr 21, 2025 0.5400 0.6100 0.4921 0.5669 993,763 +0.03(+4.98%)
Apr 17, 2025 0.5300 0.5592 0.5300 0.5400 101,398 -0.01(-1.82%)
Apr 16, 2025 0.5800 0.5899 0.5115 0.5500 274,272 -0.04(-7.56%)
Apr 15, 2025 0.6900 0.6900 0.5924 0.5950 410,005 -0.10(-15.00%)
Apr 14, 2025 0.7300 0.7600 0.6800 0.7000 375,940 -0.05(-6.67%)
Apr 11, 2025 0.9207 0.9900 0.7250 0.7500 411,394 -0.24(-24.24%)
Apr 10, 2025 0.8455 1.090 0.8000 0.9900 1,144,931 -0.01(-0.67%)
Apr 09, 2025 1.100 1.370 0.9000 0.9967 60,625,768 +0.20(+25.21%)
Apr 08, 2025 0.7100 0.8700 0.7002 0.7960 4,225,190 +0.05(+7.34%)
Apr 07, 2025 0.7650 0.8000 0.6800 0.7416 67,154 -0.02(-2.42%)
Apr 04, 2025 0.7900 0.7900 0.7000 0.7600 35,621 -0.02(-2.56%)
Apr 03, 2025 0.8100 0.8381 0.7500 0.7800 119,446 -0.00(-0.26%)
Apr 02, 2025 0.6800 0.8200 0.6410 0.7820 255,042 +0.12(+18.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.