Scworx Corp (WORX) Historical Stock Data
2.06 ↓0.13 (-5.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WORX is up 0.66% a day on average. There have been 15 days where Scworx Corp closed green and 15 days where WORX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2.23 | 2.06 | ↓$0.17 (-7.62%) | 2.04 | 2.23 | 91.15K |
| 2024-12-02 | 2.30 | 2.19 | ↓$0.11 (-4.78%) | 2.10 | 2.30 | 120.71K |
| 2024-11-29 | 2.62 | 2.38 | ↓$0.24 (-9.16%) | 2.35 | 2.62 | 129.03K |
| 2024-11-27 | 2.54 | 2.58 | ↑$0.04 (1.57%) | 2.52 | 2.94 | 426.98K |
| 2024-11-26 | 2.88 | 2.38 | ↓$0.50 (-17.36%) | 2.13 | 2.92 | 626.22K |
| 2024-11-25 | 2.10 | 3.00 | ↑$0.90 (42.86%) | 2.10 | 3.31 | 4.21M |
| 2024-11-22 | 1.98 | 2.10 | ↑$0.12 (6.06%) | 1.75 | 2.18 | 2.61M |
| 2024-11-21 | 1.65 | 2.12 | ↑$0.47 (28.48%) | 1.58 | 2.75 | 143.64M |
| 2024-11-20 | 0.97 | 0.98 | ↑$0.01 (1.03%) | 0.93 | 0.98 | 101.09K |
| 2024-11-19 | 0.95 | 0.96 | ↑$0.01 (0.57%) | 0.92 | 0.98 | 15.72K |
| 2024-11-18 | 0.88 | 0.98 | ↑$0.10 (11.35%) | 0.88 | 0.98 | 65.04K |
| 2024-11-15 | 1.05 | 0.90 | ↓$0.15 (-14.62%) | 0.75 | 1.05 | 121.19K |
| 2024-11-14 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.01 | 1.12 | 31.11K |
| 2024-11-13 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.08 | 1.16 | 19.69K |
| 2024-11-12 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.15 | 23.45K |
| 2024-11-11 | 1.15 | 1.10 | ↓$0.05 (-4.14%) | 1.09 | 1.16 | 32.39K |
| 2024-11-08 | 1.17 | 1.18 | ↑$0.01 (0.50%) | 1.14 | 1.18 | 5.60K |
| 2024-11-07 | 1.17 | 1.15 | ↓$0.02 (-1.72%) | 1.12 | 1.17 | 9.12K |
| 2024-11-06 | 1.20 | 1.17 | ↓$0.03 (-2.51%) | 1.14 | 1.20 | 14.59K |
| 2024-11-05 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.13 | 1.19 | 36.02K |
| 2024-11-04 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.11 | 1.18 | 37.18K |
| 2024-11-01 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.11 | 1.17 | 28.11K |
| 2024-10-31 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.11 | 1.17 | 23.99K |
| 2024-10-30 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.15 | 1.23 | 17.58K |
| 2024-10-29 | 1.17 | 1.18 | ↑$0.01 (0.91%) | 1.16 | 1.24 | 10.76K |
| 2024-10-28 | 1.25 | 1.19 | ↓$0.06 (-4.81%) | 1.15 | 1.33 | 44.78K |
| 2024-10-25 | 1.23 | 1.23 | ↑$0.00 (0.01%) | 1.23 | 1.30 | 13.47K |
| 2024-10-24 | 1.20 | 1.23 | ↑$0.03 (2.43%) | 1.15 | 1.26 | 37.55K |
| 2024-10-23 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.23 | 1.30 | 6.53K |
| 2024-10-22 | 1.25 | 1.30 | ↑$0.05 (3.83%) | 1.25 | 1.30 | 13.84K |
Create an account or log in to view more rows.
$WORX day trade is ok to buy here but sell later
$WORX has just been halted from trading due to volatility.
$WORX nearing a decent swing entry point
$WORX we finna be at the top yo
$WORX upupup!
$WORX When they tell me diversifying is for idiots
$WORX due for a spike!
$WORX has just been halted from trading due to volatility.
$WORX Futes looking great
$WORX wow you bulls are losers