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
Markets:
Overview
News
Currencies
International
Treasuries

SCWorx Corp. - Common Stock (NQ:WORX)

0.4306 +0.0106 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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 (%)
Jul 29, 2025 0.4300 0.4339 0.4200 0.4306 336,385 +0.01(+2.52%)
Jul 28, 2025 0.4250 0.4340 0.4185 0.4200 103,744 -0.01(-1.64%)
Jul 25, 2025 0.4283 0.4348 0.4250 0.4270 73,116 -0.01(-3.28%)
Jul 24, 2025 0.4300 0.4799 0.4149 0.4415 593,827 +0.01(+2.77%)
Jul 23, 2025 0.4100 0.4329 0.4100 0.4296 240,710 +0.01(+2.48%)
Jul 22, 2025 0.4233 0.4233 0.4150 0.4192 138,840 -0.00(-0.69%)
Jul 21, 2025 0.4193 0.4311 0.4145 0.4221 204,238 +0.01(+2.33%)
Jul 18, 2025 0.4122 0.4381 0.4100 0.4125 164,082 -0.02(-4.65%)
Jul 17, 2025 0.4229 0.4389 0.4200 0.4326 158,678 +0.01(+2.27%)
Jul 16, 2025 0.4350 0.4376 0.4220 0.4230 289,148 -0.01(-2.22%)
Jul 15, 2025 0.4300 0.4470 0.4201 0.4326 328,115 -0.01(-1.90%)
Jul 14, 2025 0.4051 0.4649 0.4050 0.4410 822,493 +0.03(+7.30%)
Jul 11, 2025 0.4244 0.4300 0.4002 0.4110 412,194 -0.03(-5.73%)
Jul 10, 2025 0.4390 0.4391 0.4250 0.4360 190,188 -0.00(-0.80%)
Jul 09, 2025 0.4229 0.4400 0.4220 0.4395 238,410 +0.01(+1.74%)
Jul 08, 2025 0.4200 0.4399 0.4201 0.4320 232,027 +0.00(+0.70%)
Jul 07, 2025 0.4342 0.4404 0.4111 0.4290 331,592 -0.01(-2.59%)
Jul 03, 2025 0.4565 0.4575 0.4294 0.4404 126,639 -0.02(-5.11%)
Jul 02, 2025 0.4400 0.4840 0.4350 0.4641 807,239 +0.03(+6.44%)
Jul 01, 2025 0.4300 0.4391 0.4119 0.4360 150,054 +0.00(+0.67%)
Jun 30, 2025 0.4064 0.4500 0.4010 0.4331 463,416 +0.01(+3.37%)
Jun 27, 2025 0.4205 0.4290 0.4010 0.4190 224,344 -0.00(-0.50%)
Jun 26, 2025 0.4290 0.4290 0.4150 0.4211 89,496 -0.01(-1.61%)
Jun 25, 2025 0.4195 0.4350 0.4150 0.4280 72,711 +0.00(+0.73%)
Jun 24, 2025 0.4160 0.4250 0.4150 0.4249 90,459 -0.00(-0.02%)
Jun 23, 2025 0.4259 0.4340 0.4132 0.4250 89,673 +0.00(+0.71%)
Jun 20, 2025 0.4100 0.4433 0.4100 0.4220 115,043 -0.01(-1.86%)
Jun 18, 2025 0.4500 0.4590 0.4252 0.4300 222,802 -0.02(-3.72%)
Jun 17, 2025 0.4400 0.4512 0.4400 0.4466 106,242 -0.01(-1.52%)
Jun 16, 2025 0.4500 0.4635 0.4480 0.4535 242,840 -0.01(-1.39%)
Jun 13, 2025 0.4851 0.4938 0.4405 0.4599 562,921 -0.03(-7.02%)
Jun 12, 2025 0.5203 0.5300 0.4836 0.4946 289,309 -0.02(-4.50%)
Jun 11, 2025 0.5200 0.5270 0.4761 0.5179 646,441 +0.01(+2.55%)
Jun 10, 2025 0.4910 0.5286 0.4701 0.5050 772,770 +0.02(+4.79%)
Jun 09, 2025 0.4830 0.4900 0.4577 0.4819 304,007 -0.01(-1.33%)
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%)
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.