WORX

SCWorx Historical Data

WORX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 1.72 -0.13 -7.03% 1.82 1.83 1.69 226,364
Apr 13 2021 1.85 -0.07 -3.65% 1.92 1.952 1.83 152,878
Apr 12 2021 1.92 -0.05 -2.54% 2.00 2.0271 1.90 188,174
Apr 09 2021 1.97 -0.10 -4.83% 2.06 2.08 1.96 164,622
Apr 08 2021 2.07 0.06 2.99% 1.99 2.09 1.97 97,959
Apr 07 2021 2.01 -0.05 -2.43% 2.05 2.08 1.97 118,848
Apr 06 2021 2.06 0.09 4.57% 1.93 2.14 1.88 420,393
Apr 05 2021 1.97 -0.07 -3.43% 2.06 2.09 1.94 168,004
Apr 02 2021 2.04 0.00 +0.00% 2.03 2.11 1.98 0
Apr 01 2021 2.04 0.06 3.03% 2.03 2.11 1.98 184,473
Mar 31 2021 1.98 0.01 0.51% 1.99 2.04 1.955 121,375
Mar 30 2021 1.97 -0.06 -2.96% 2.07 2.0756 1.911 196,866
Mar 29 2021 2.03 -0.03 -1.46% 2.07 2.11 2.00 115,686
Mar 26 2021 2.06 -0.01 -0.48% 2.08 2.19 1.98 218,542
Mar 25 2021 2.07 -0.04 -1.9% 2.06 2.15 1.95 569,854
Mar 24 2021 2.11 -0.20 -8.66% 2.36 2.59 2.065 1,563,141
Mar 23 2021 2.31 0.04 1.76% 2.29 2.37 2.16 660,406
Mar 22 2021 2.27 0.12 5.58% 2.09 2.37 2.056 885,420
Mar 19 2021 2.15 0.12 5.91% 2.01 2.15 1.95 537,580
Mar 18 2021 2.03 -0.11 -5.14% 2.07 2.15 2.00 256,471
Mar 17 2021 2.14 0.03 1.42% 1.97 2.17 1.97 376,858
Mar 16 2021 2.11 0.01 0.48% 2.11 2.14 2.01 498,873
Mar 15 2021 2.10 -0.01 -0.47% 2.09 2.17 2.02 609,880
Mar 12 2021 2.11 -0.15 -6.64% 2.08 2.18 1.91 740,252
Mar 11 2021 2.26 0.50 28.41% 2.13 2.45 1.85 5,938,595
Mar 10 2021 1.76 0.04 2.33% 1.78 1.86 1.71 907,824
Mar 09 2021 1.72 0.27 18.62% 1.52 1.80 1.51 1,702,469
Mar 08 2021 1.45 -0.05 -3.33% 1.57 1.59 1.42 623,404
Mar 05 2021 1.50 -0.04 -2.6% 1.58 1.60 1.2819 750,540
Mar 04 2021 1.54 -0.23 -12.99% 1.79 1.8731 1.50 1,332,622
Mar 03 2021 1.77 -0.08 -4.32% 1.88 1.90 1.73 1,574,663
Mar 02 2021 1.85 -0.10 -5.13% 1.98 2.00 1.82 565,320
Mar 01 2021 1.95 -0.05 -2.5% 2.06 2.06 1.94 497,265
Feb 26 2021 2.00 -0.14 -6.54% 2.10 2.15 1.87 566,846
Feb 25 2021 2.14 -0.19 -8.15% 2.30 2.3759 2.0801 327,884
Feb 24 2021 2.33 0.08 3.56% 2.32 2.42 2.285 320,945
Feb 23 2021 2.25 -0.36 -13.79% 2.51 2.54 2.12 839,137
Feb 22 2021 2.61 -0.11 -4.04% 2.58 2.84 2.55 672,905
Feb 19 2021 2.72 0.14 5.43% 2.58 2.80 2.51 1,019,574
Feb 18 2021 2.58 -0.15 -5.49% 2.66 2.725 2.53 695,265
Feb 17 2021 2.73 -0.18 -6.19% 2.88 2.92 2.6225 890,764
Feb 16 2021 2.91 0.29 11.07% 2.66 3.08 2.61 3,043,533
Feb 15 2021 2.62 0.00 +0.00% 2.55 2.70 2.43 0
Feb 12 2021 2.62 0.11 4.38% 2.55 2.70 2.43 1,106,606
Feb 11 2021 2.51 -0.17 -6.34% 2.85 2.88 2.42 1,355,958
Feb 10 2021 2.68 0.22 8.94% 2.67 3.02 2.46 3,124,964
Feb 09 2021 2.46 0.06 2.5% 2.50 2.64 2.37 1,328,369
Feb 08 2021 2.40 0.13 5.73% 2.3739 2.58 2.31 1,869,253
Feb 05 2021 2.27 0.08 3.65% 2.20 2.28 2.0663 962,572
Feb 04 2021 2.19 -0.05 -2.23% 2.26 2.26 2.12 760,044
Feb 03 2021 2.24 -0.02 -0.88% 2.30 2.38 2.04 1,979,754
Feb 02 2021 2.26 0.19 9.18% 2.12 2.40 1.96 4,495,449
Feb 01 2021 2.07 0.04 1.97% 2.06 2.29 1.89 3,128,977
Jan 29 2021 2.03 0.34 20.12% 1.71 2.17 1.7099 6,483,982
Jan 28 2021 1.69 -0.03 -1.74% 1.80 1.8024 1.64 612,167
Jan 27 2021 1.72 -0.11 -6.01% 1.81 1.86 1.71 786,910
Jan 26 2021 1.83 0.03 1.67% 1.85 1.95 1.80 1,249,366
Jan 25 2021 1.80 -0.08 -4.26% 1.87 1.94 1.69 1,025,143
Jan 22 2021 1.88 -0.08 -4.08% 1.90 1.93 1.81 1,153,775
Jan 21 2021 1.96 0.22 12.64% 1.76 2.01 1.73 2,756,624
Jan 20 2021 1.74 0.01 0.58% 1.74 1.79 1.70 452,123
Jan 19 2021 1.73 0.01 0.58% 1.75 1.77 1.623 557,210
Jan 18 2021 1.72 0.00 +0.00% 1.73 1.78 1.70 0
Jan 15 2021 1.72 -0.07 -3.64% 1.73 1.78 1.70 413,818
Your Recent History
NASDAQ
WORX
SCWorx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210415 04:54:25