Scworx Corp (WORX) Historical Stock Data

0.78 ↓0.01 (-1.09%)

As of August 9, 2022, 2:40pm EST.

Historical Data

In the past 30 trading days, WORX is up 0.63% a day on average. There have been 17 days where Scworx Corp closed green and 13 days where WORX closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-12	0.78	0.79	↑$0.01 (1.63%)	0.76	0.79	15.40K
2022-08-11	0.81	0.77	↓$0.04 (-4.75%)	0.77	0.81	42.84K
2022-08-10	0.76	0.77	↑$0.02 (2.00%)	0.76	0.78	14.32K
2022-08-09	0.76	0.77	↑$0.01 (1.32%)	0.75	0.80	43.19K
2022-08-08	0.75	0.76	↑$0.01 (1.33%)	0.75	0.83	49.39K
2022-08-05	0.80	0.76	↓$0.03 (-4.24%)	0.73	0.80	75.32K
2022-08-04	0.76	0.76	↑$0.00 (0.01%)	0.73	0.86	235.44K
2022-08-03	0.74	0.76	↑$0.02 (2.67%)	0.74	0.79	56K
2022-08-02	0.75	0.74	↓$0.01 (-1.29%)	0.74	0.75	53.96K
2022-08-01	0.75	0.75	↑$0.00 (0.01%)	0.74	0.77	22.43K
2022-07-29	0.80	0.77	↓$0.02 (-2.98%)	0.75	0.81	22.11K
2022-07-28	0.78	0.78	↑$0.00 (0.00%)	0.74	0.80	93.06K
2022-07-27	0.74	0.78	↑$0.04 (5.58%)	0.73	0.79	46.52K
2022-07-26	0.74	0.75	↑$0.01 (1.35%)	0.72	0.79	78.36K
2022-07-25	0.73	0.75	↑$0.02 (2.79%)	0.73	0.79	48.20K
2022-07-22	0.80	0.73	↓$0.07 (-8.74%)	0.72	0.80	162.96K
2022-07-21	0.80	0.80	↓$0.00 (-0.06%)	0.78	0.82	140.36K
2022-07-20	0.81	0.81	↓$0.00 (-0.12%)	0.77	0.85	531.71K
2022-07-19	0.73	0.86	↑$0.13 (18.20%)	0.71	1.03	7.73M
2022-07-18	0.71	0.73	↑$0.02 (3.08%)	0.70	0.76	45.65K
2022-07-15	0.73	0.70	↓$0.03 (-4.11%)	0.70	0.75	34.86K
2022-07-14	0.74	0.73	↓$0.01 (-1.65%)	0.72	0.76	197.18K
2022-07-13	0.71	0.74	↑$0.03 (4.21%)	0.71	0.80	134.12K
2022-07-12	0.82	0.78	↓$0.04 (-4.73%)	0.76	0.82	142.54K
2022-07-11	0.75	0.82	↑$0.07 (9.99%)	0.73	0.82	400.23K
2022-07-08	0.71	0.78	↑$0.07 (9.97%)	0.71	0.80	391.83K
2022-07-07	0.67	0.79	↑$0.12 (17.51%)	0.65	0.80	1.48M
2022-07-06	0.94	0.74	↓$0.20 (-21.27%)	0.74	1.09	30.65M
2022-07-05	0.64	0.62	↓$0.02 (-3.13%)	0.61	0.66	64.31K
2022-07-01	0.67	0.63	↓$0.04 (-5.72%)	0.62	0.67	11.92K