SCWorx Corp. Common Stockのデータ

SCWorx Corp. Common Stockの基本情報

名前 SCWorx Corp. Common Stock
ティッカー WORX
国 United States
上場年 2016.0
セクター Consumer Services

SCWorx Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.08 2.61 2.66 2.91 3045900.0 2.91
2021-02-12 2.7 2.43 2.55 2.62 1106700.0 2.62
2021-02-11 2.88 2.42 2.85 2.51 1357300.0 2.51
2021-02-10 3.02 2.46 2.67 2.68 3139200.0 2.68
2021-02-09 2.64 2.37 2.5 2.46 1344000.0 2.46
2021-02-08 2.58 2.31 2.37 2.4 1869400.0 2.4
2021-02-05 2.28 2.07 2.2 2.27 975500.0 2.27
2021-02-04 2.26 2.12 2.26 2.19 762600.0 2.19
2021-02-03 2.38 2.04 2.3 2.24 2008400.0 2.24
2021-02-02 2.4 1.96 2.12 2.26 4512700.0 2.26
2021-02-01 2.29 1.89 2.06 2.07 3139200.0 2.07
2021-01-29 2.17 1.71 1.71 2.03 6579300.0 2.03
2021-01-28 1.8 1.64 1.8 1.69 618600.0 1.69
2021-01-27 1.86 1.71 1.81 1.72 800600.0 1.72
2021-01-26 1.95 1.8 1.85 1.83 1256300.0 1.83
2021-01-25 1.94 1.69 1.87 1.8 1029900.0 1.8
2021-01-22 1.93 1.81 1.9 1.88 1159600.0 1.88
2021-01-21 2.01 1.73 1.76 1.96 2772600.0 1.96
2021-01-20 1.79 1.7 1.74 1.74 455700.0 1.74
2021-01-19 1.77 1.62 1.75 1.73 560500.0 1.73
2021-01-15 1.78 1.7 1.73 1.72 416500.0 1.72
2021-01-14 1.81 1.73 1.81 1.79 558200.0 1.79
2021-01-13 1.91 1.67 1.72 1.79 2158000.0 1.79
2021-01-12 1.86 1.71 1.81 1.74 1047700.0 1.74
2021-01-11 1.92 1.77 1.8 1.88 2579800.0 1.88
2021-01-08 2.27 1.78 2.26 1.95 16893900.0 1.95
2021-01-07 1.62 1.48 1.5 1.58 7306200.0 1.58
2021-01-06 1.54 1.43 1.48 1.44 461000.0 1.44
2021-01-05 1.57 1.4 1.45 1.52 844900.0 1.52
2021-01-04 1.53 1.31 1.36 1.46 1125500.0 1.46
2020-12-31 1.45 1.32 1.42 1.35 888800.0 1.35
2020-12-30 1.53 1.27 1.31 1.51 1829100.0 1.51
2020-12-29 1.41 1.3 1.4 1.3 436300.0 1.3
2020-12-28 1.54 1.4 1.52 1.4 432100.0 1.4
2020-12-24 1.54 1.5 1.51 1.52 158300.0 1.52
2020-12-23 1.59 1.53 1.57 1.54 247400.0 1.54
2020-12-22 1.57 1.52 1.54 1.54 167500.0 1.54
2020-12-21 1.57 1.51 1.55 1.54 281400.0 1.54
2020-12-18 1.65 1.57 1.61 1.58 195600.0 1.58
2020-12-17 1.64 1.56 1.57 1.59 213900.0 1.59
2020-12-16 1.62 1.51 1.54 1.58 292000.0 1.58
2020-12-15 1.57 1.51 1.55 1.56 145100.0 1.56
2020-12-14 1.62 1.52 1.6 1.53 229200.0 1.53
2020-12-11 1.68 1.6 1.68 1.6 245600.0 1.6
2020-12-10 1.7 1.63 1.65 1.69 328100.0 1.69
2020-12-09 1.77 1.56 1.64 1.61 963900.0 1.61
2020-12-08 1.69 1.61 1.68 1.65 312900.0 1.65
2020-12-07 1.78 1.67 1.73 1.7 337900.0 1.7
2020-12-04 1.88 1.75 1.88 1.75 560400.0 1.75
2020-12-03 1.93 1.72 1.77 1.9 808000.0 1.9
2020-12-02 1.96 1.6 1.6 1.83 1500500.0 1.83
2020-12-01 2.01 1.69 1.99 1.7 1532600.0 1.7
2020-11-30 2.1 1.81 2.1 2.1 5661500.0 2.1
2020-11-27 2.63 2.06 2.43 2.22 84468400.0 2.22
2020-11-25 1.29 1.16 1.18 1.25 4558300.0 1.25
2020-11-24 1.33 1.13 1.14 1.16 944100.0 1.16
2020-11-23 1.16 1.07 1.09 1.11 454700.0 1.11
2020-11-20 1.1 1.05 1.1 1.08 257200.0 1.08
2020-11-19 1.1 1.05 1.09 1.1 152800.0 1.1
2020-11-18 1.12 1.09 1.1 1.11 137100.0 1.11
2020-11-17 1.1 1.07 1.07 1.1 166700.0 1.1
2020-11-16 1.12 1.07 1.12 1.08 118400.0 1.08
2020-11-13 1.13 1.09 1.1 1.12 118500.0 1.12
2020-11-12 1.15 1.09 1.1 1.11 171400.0 1.11
2020-11-11 1.13 1.07 1.08 1.12 124400.0 1.12
2020-11-10 1.13 1.07 1.12 1.08 170400.0 1.08
2020-11-09 1.27 1.03 1.03 1.12 1658300.0 1.12
2020-11-06 1.07 1.02 1.06 1.05 175800.0 1.05
2020-11-05 1.11 1.0 1.03 1.07 537200.0 1.07
2020-11-04 1.07 1.02 1.06 1.03 140700.0 1.03
2020-11-03 1.07 1.02 1.05 1.06 139200.0 1.06
2020-11-02 1.09 1.01 1.06 1.03 142600.0 1.03
2020-10-30 1.13 1.03 1.13 1.07 314900.0 1.07
2020-10-29 1.2 1.09 1.2 1.13 275200.0 1.13
2020-10-28 1.29 1.18 1.27 1.19 389900.0 1.19
2020-10-27 1.34 1.25 1.3 1.31 422300.0 1.31
2020-10-26 1.35 1.31 1.32 1.31 110200.0 1.31
2020-10-23 1.38 1.3 1.32 1.33 143000.0 1.33
2020-10-22 1.36 1.29 1.32 1.31 298700.0 1.31
2020-10-21 1.39 1.3 1.38 1.34 615400.0 1.34
2020-10-20 1.47 1.39 1.46 1.41 277300.0 1.41
2020-10-19 1.52 1.42 1.49 1.45 332700.0 1.45
2020-10-16 1.55 1.38 1.43 1.47 1626800.0 1.47
2020-10-15 1.45 1.42 1.42 1.44 148500.0 1.44
2020-10-14 1.48 1.42 1.47 1.46 291000.0 1.46
2020-10-13 1.54 1.43 1.47 1.45 601800.0 1.45
2020-10-12 1.58 1.46 1.54 1.47 770900.0 1.47
2020-10-09 1.67 1.4 1.46 1.59 3581000.0 1.59
2020-10-08 1.55 1.41 1.53 1.44 882700.0 1.44
2020-10-07 1.48 1.35 1.4 1.47 1199400.0 1.47
2020-10-06 1.44 1.34 1.42 1.39 394000.0 1.39
2020-10-05 1.59 1.38 1.4 1.4 1790700.0 1.4
2020-10-02 1.45 1.35 1.38 1.42 560900.0 1.42
2020-10-01 1.53 1.38 1.52 1.43 1178700.0 1.43
2020-09-30 1.56 1.31 1.32 1.51 3293400.0 1.51
2020-09-29 1.34 1.27 1.32 1.32 235000.0 1.32
2020-09-28 1.36 1.26 1.27 1.31 503400.0 1.31
2020-09-25 1.32 1.24 1.31 1.29 462000.0 1.29
2020-09-24 1.42 1.27 1.37 1.32 1061000.0 1.32
2020-09-23 1.63 1.39 1.55 1.41 1938400.0 1.41
2020-09-22 1.47 1.36 1.43 1.46 2468800.0 1.46
2020-09-21 1.48 1.41 1.44 1.42 485400.0 1.42
2020-09-18 1.52 1.47 1.52 1.5 249300.0 1.5
2020-09-17 1.53 1.45 1.53 1.51 322400.0 1.51
2020-09-16 1.69 1.41 1.42 1.53 2671600.0 1.53
2020-09-15 1.55 1.41 1.51 1.46 637700.0 1.46
2020-09-14 1.55 1.43 1.53 1.49 815400.0 1.49
2020-09-11 1.58 1.49 1.56 1.54 365600.0 1.54
2020-09-10 1.67 1.53 1.65 1.54 558700.0 1.54
2020-09-09 1.75 1.65 1.72 1.69 1143400.0 1.69
2020-09-08 2.4 1.53 1.6 1.86 22883200.0 1.86
2020-09-04 1.53 1.36 1.44 1.52 1601300.0 1.52
2020-09-03 1.6 1.45 1.6 1.47 403800.0 1.47
2020-09-02 1.65 1.55 1.6 1.61 626500.0 1.61
2020-09-01 1.72 1.6 1.71 1.62 512100.0 1.62
2020-08-31 2.04 1.72 2.03 1.76 964100.0 1.76
2020-08-28 2.19 1.98 2.11 2.07 865500.0 2.07
2020-08-27 2.22 1.87 2.0 2.2 3550600.0 2.2
2020-08-26 2.73 1.96 1.96 2.12 103299300.0 2.12
2020-08-25 1.65 1.36 1.41 1.63 6899100.0 1.63
2020-08-24 1.69 1.36 1.46 1.45 2168700.0 1.45
2020-08-21 1.71 1.5 1.7 1.54 453300.0 1.54
2020-08-20 1.77 1.67 1.72 1.69 329000.0 1.69
2020-08-19 2.15 1.6 1.77 1.79 3474900.0 1.79
2020-08-18 2.02 1.74 1.97 1.78 435000.0 1.78
2020-08-17 2.12 2.0 2.09 2.02 351900.0 2.02
2020-08-14 2.3 2.1 2.21 2.14 562800.0 2.14
2020-08-13 2.71 2.23 2.48 2.35 2573000.0 2.35
2020-08-12 2.45 2.0 2.44 2.07 1063100.0 2.07
2020-08-11 2.88 2.41 2.75 2.41 913200.0 2.41
2020-08-10 4.02 2.27 2.63 3.1 6216200.0 3.1
2020-08-07 5.76 5.76 5.76 5.76 0.0 5.76
2020-08-06 5.76 5.76 5.76 5.76 0.0 5.76
2020-08-05 5.76 5.76 5.76 5.76 0.0 5.76
2020-08-04 5.76 5.76 5.76 5.76 0.0 5.76
2020-08-03 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-31 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-30 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-29 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-28 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-27 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-24 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-23 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-22 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-21 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-20 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-17 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-16 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-15 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-14 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-13 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-10 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-09 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-08 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-07 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-06 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-02 5.76 5.76 5.76 5.76 0.0 5.76
2020-07-01 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-30 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-29 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-26 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-25 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-24 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-23 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-22 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-19 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-18 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-17 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-16 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-15 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-12 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-11 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-10 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-09 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-08 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-05 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-04 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-03 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-02 5.76 5.76 5.76 5.76 0.0 5.76
2020-06-01 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-29 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-28 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-27 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-26 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-22 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-21 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-20 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-19 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-18 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-15 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-14 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-13 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-12 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-11 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-08 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-07 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-06 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-05 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-04 5.76 5.76 5.76 5.76 0.0 5.76
2020-05-01 5.76 5.76 5.76 5.76 0.0 5.76
2020-04-30 5.76 5.76 5.76 5.76 0.0 5.76
2020-04-29 5.76 5.76 5.76 5.76 0.0 5.76
2020-04-28 5.76 5.76 5.76 5.76 0.0 5.76
2020-04-27 5.76 5.76 5.76 5.76 0.0 5.76
2020-04-24 5.76 5.76 5.76 5.76 0.0 5.76
2020-04-23 5.76 5.76 5.76 5.76 0.0 5.76
2020-04-22 5.76 5.76 5.76 5.76 108500.0 5.76
2020-04-21 6.16 5.61 5.94 5.76 1560100.0 5.76
2020-04-20 6.39 5.55 5.81 6.15 2196300.0 6.15
2020-04-17 7.8 5.79 7.77 6.72 14737500.0 6.72
2020-04-16 7.15 5.51 6.69 6.95 8039400.0 6.95
2020-04-15 9.9 6.6 8.66 6.94 16620300.0 6.94
2020-04-14 11.0 8.01 9.9 8.45 18327800.0 8.45
2020-04-13 14.88 5.45 6.45 12.02 96182900.0 12.02
2020-04-09 2.38 2.22 2.38 2.25 21400.0 2.25
2020-04-08 2.47 2.1 2.1 2.37 114800.0 2.37
2020-04-07 2.33 2.06 2.1 2.16 36000.0 2.16
2020-04-06 2.15 2.0 2.11 2.13 62800.0 2.13
2020-04-03 2.19 2.03 2.13 2.15 43800.0 2.15
2020-04-02 2.34 2.05 2.28 2.09 43700.0 2.09
2020-04-01 2.5 2.15 2.23 2.35 58700.0 2.35
2020-03-31 2.42 2.21 2.3 2.25 88400.0 2.25
2020-03-30 2.8 2.01 2.23 2.27 563000.0 2.27
2020-03-27 3.62 1.82 2.9 2.13 1710900.0 2.13
2020-03-26 2.35 2.07 2.07 2.27 15500.0 2.27
2020-03-25 2.24 2.06 2.06 2.11 8200.0 2.11
2020-03-24 2.31 2.03 2.31 2.13 14600.0 2.13
2020-03-23 2.4 2.1 2.4 2.35 25000.0 2.35
2020-03-20 2.9 1.91 1.97 2.4 263400.0 2.4
2020-03-19 1.78 1.56 1.56 1.78 11800.0 1.78
2020-03-18 1.73 1.6 1.61 1.6 27900.0 1.6
2020-03-17 2.24 1.55 1.8 1.56 42100.0 1.56
2020-03-16 2.3 1.55 2.11 1.55 31700.0 1.55
2020-03-13 2.3 2.15 2.3 2.18 20000.0 2.18
2020-03-12 2.42 2.12 2.13 2.42 36900.0 2.42
2020-03-11 2.34 2.22 2.22 2.3 21500.0 2.3
2020-03-10 2.4 2.09 2.09 2.31 69400.0 2.31
2020-03-09 2.14 2.11 2.14 2.11 11600.0 2.11
2020-03-06 2.35 2.19 2.23 2.19 18300.0 2.19
2020-03-05 2.45 2.28 2.45 2.37 26200.0 2.37
2020-03-04 2.54 2.18 2.23 2.54 48500.0 2.54
2020-03-03 2.44 2.15 2.2 2.15 14800.0 2.15
2020-03-02 2.35 2.2 2.31 2.27 30300.0 2.27
2020-02-28 2.56 2.16 2.33 2.51 58400.0 2.51
2020-02-27 2.38 2.25 2.25 2.35 35200.0 2.35
2020-02-26 2.49 2.28 2.28 2.39 19700.0 2.39
2020-02-25 2.49 2.34 2.43 2.48 16500.0 2.48
2020-02-24 2.52 2.37 2.37 2.48 9200.0 2.48
2020-02-21 2.59 2.44 2.44 2.54 24000.0 2.54
2020-02-20 2.54 2.5 2.52 2.52 13100.0 2.52
2020-02-19 2.6 2.32 2.35 2.51 32300.0 2.51
2020-02-18 2.59 2.31 2.5 2.44 89300.0 2.44