Scworx Corp (WORX) Historical Stock Data
2.16 ↑0.00 (0.23%)
As of May 3, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, WORX is up 0.16% a day on average. There have been 14 days where Scworx Corp closed green and 16 days where WORX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.13 | 2.16 | ↑$0.02 (1.17%) | 2.01 | 2.25 | 85K |
| 2024-05-02 | 2.09 | 2.15 | ↑$0.06 (2.87%) | 2.05 | 2.16 | 19.70K |
| 2024-05-01 | 2.14 | 2.10 | ↓$0.04 (-1.87%) | 2.08 | 2.17 | 14.77K |
| 2024-04-30 | 2.08 | 2.08 | ↑$0.00 (0.00%) | 2.01 | 2.16 | 19.33K |
| 2024-04-29 | 2.27 | 2.16 | ↓$0.11 (-4.85%) | 2.05 | 2.27 | 40.79K |
| 2024-04-26 | 2.49 | 2.34 | ↓$0.15 (-6.02%) | 2.33 | 2.55 | 93.05K |
| 2024-04-25 | 2.01 | 2.76 | ↑$0.75 (37.31%) | 1.99 | 3.00 | 576.58K |
| 2024-04-24 | 2.02 | 2.03 | ↑$0.01 (0.55%) | 2.01 | 2.06 | 12.15K |
| 2024-04-23 | 2.09 | 2.01 | ↓$0.08 (-3.83%) | 2.01 | 2.10 | 23.33K |
| 2024-04-22 | 2.23 | 2.18 | ↓$0.05 (-2.24%) | 2.10 | 2.23 | 10.62K |
| 2024-04-19 | 2.28 | 2.19 | ↓$0.09 (-3.95%) | 2.06 | 2.33 | 20.51K |
| 2024-04-18 | 2.38 | 2.35 | ↓$0.03 (-1.26%) | 2.34 | 2.62 | 139.70K |
| 2024-04-17 | 2.16 | 2.32 | ↑$0.16 (7.41%) | 2.11 | 2.40 | 52.85K |
| 2024-04-16 | 1.97 | 2.10 | ↑$0.13 (6.60%) | 1.97 | 2.11 | 9.23K |
| 2024-04-15 | 2.13 | 2.05 | ↓$0.08 (-3.76%) | 2.05 | 2.19 | 15.93K |
| 2024-04-12 | 2.34 | 2.21 | ↓$0.13 (-5.56%) | 2.21 | 2.42 | 11.48K |
| 2024-04-11 | 2.35 | 2.40 | ↑$0.05 (2.24%) | 2.31 | 2.44 | 12.90K |
| 2024-04-10 | 2.60 | 2.42 | ↓$0.18 (-6.92%) | 2.42 | 2.61 | 31.10K |
| 2024-04-09 | 2.69 | 2.55 | ↓$0.14 (-5.20%) | 2.46 | 2.70 | 55.56K |
| 2024-04-08 | 2.99 | 2.73 | ↓$0.26 (-8.70%) | 2.70 | 3.10 | 35.28K |
| 2024-04-05 | 3.23 | 2.98 | ↓$0.25 (-7.74%) | 2.83 | 3.37 | 66.84K |
| 2024-04-04 | 3.26 | 3.30 | ↑$0.04 (1.23%) | 3.24 | 3.44 | 35.60K |
| 2024-04-03 | 3.68 | 3.30 | ↓$0.38 (-10.33%) | 3.16 | 4.44 | 495.60K |
| 2024-04-02 | 3.32 | 3.78 | ↑$0.46 (13.86%) | 3.32 | 3.99 | 362.12K |
| 2024-04-01 | 2.95 | 3.36 | ↑$0.41 (13.90%) | 2.80 | 3.36 | 141.39K |
| 2024-03-28 | 2.81 | 3.01 | ↑$0.20 (7.12%) | 2.80 | 3.15 | 158.17K |
| 2024-03-27 | 2.87 | 2.92 | ↑$0.05 (1.74%) | 2.67 | 2.97 | 199.26K |
| 2024-03-26 | 3.70 | 2.99 | ↓$0.71 (-19.19%) | 2.69 | 3.70 | 343.14K |
| 2024-03-25 | 3.48 | 3.39 | ↓$0.09 (-2.59%) | 3.18 | 3.75 | 406.13K |
| 2024-03-22 | 3.36 | 3.45 | ↑$0.09 (2.68%) | 3.16 | 3.50 | 430.48K |
Create an account or log in to view more rows.
$WORX lets see if it can hold the line
$WORX YALL READY????????
$WORX has just been halted from trading due to volatility.
$WORX To the moon!!
$WORX how low can she go
$WORX slap the ask.
$WORX Shorts talk the talk but cant walk the walk
$WORX Games being played here.
$WORX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$WORX green is good