Italia markets closed

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0800-0,0800 (-3,70%)
Alla chiusura: 04:00PM EDT
2,1000 -0,05 (-2,33%)
Preborsa: 08:53AM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,08002,16002,00002,08002,080019.300
29 apr 20242,27002,27002,05502,16002,160042.000
26 apr 20242,49002,55002,31502,34002,340092.700
25 apr 20242,01003,00001,99002,76002,7600631.500
24 apr 20242,01902,07002,01002,03002,030012.700
23 apr 20242,03002,13002,01002,01002,010023.700
22 apr 20242,23002,25002,09602,18002,180011.100
19 apr 20242,28002,33002,06302,19002,190020.500
18 apr 20242,43002,62002,34002,35002,3500140.100
17 apr 20242,16002,40002,11002,32002,320053.800
16 apr 20241,97002,10901,97002,10002,10009.200
15 apr 20242,13002,19002,05002,05002,050016.600
12 apr 20242,34002,42002,21002,21002,210011.800
11 apr 20242,41702,44002,31002,40002,400013.200
10 apr 20242,60002,61002,42002,42002,420031.100
09 apr 20242,69002,71002,46002,55002,550055.800
08 apr 20242,99003,10002,70002,73002,730038.600
05 apr 20243,23003,36902,83002,98002,980067.000
04 apr 20243,26003,43903,24203,30003,300046.000
03 apr 20243,68004,44003,15003,30003,3000496.100
02 apr 20243,32003,99003,28203,78003,7800362.300
01 apr 20242,95003,36002,80003,36003,3600142.700
28 mar 20242,81003,15002,80003,01003,0100162.600
27 mar 20242,87002,97002,67002,92002,9200199.800
26 mar 20243,70003,70002,67002,99002,9900346.800
25 mar 20243,48003,74803,15003,39003,3900407.100
22 mar 20243,40003,52003,16003,45003,4500440.800
21 mar 20243,80003,88003,10003,26003,26001.913.600
20 mar 20243,36004,44003,15003,89003,890040.817.400
19 mar 20242,40004,17002,39102,84002,840083.324.500
18 mar 20241,67001,95001,67001,88001,8800634.400
15 mar 20241,69001,79001,68001,72001,720078.700
14 mar 20241,75001,97501,71001,78001,7800206.100
13 mar 20241,95002,07001,66201,76001,7600259.700
12 mar 20241,72002,86001,62202,05002,05004.348.200
11 mar 20241,56001,90001,50001,87501,87501.710.000
08 mar 20241,57001,72001,50001,61001,610081.700
07 mar 20241,67001,82001,46001,69001,6900737.500
06 mar 20241,44201,74701,41001,74701,74702.472.100
05 mar 20241,58901,60001,45001,47001,470016.700
04 mar 20241,65001,65001,51001,52001,52006.300
01 mar 20241,62001,62001,44001,55001,55007.200
29 feb 20241,45001,62001,38401,62001,620063.200
28 feb 20241,40001,44001,34801,44001,440019.300
27 feb 20241,46001,66001,40001,41001,4100169.100
26 feb 20241,31301,47001,31301,40701,407012.200
23 feb 20241,36001,36001,30001,30001,30003.000
22 feb 20241,43801,44201,20001,38401,384023.400
21 feb 20241,57001,57001,51001,51001,51001.400
20 feb 20241,29101,68001,29101,46001,460037.800
16 feb 20241,44001,52001,40001,48001,480014.500
15 feb 20241,24001,55001,22501,38001,380023.700
14 feb 20241,24201,35001,21101,30001,300017.300
13 feb 20241,25001,25001,19001,22001,22008.500
12 feb 20241,20001,20001,16001,20001,20007.100
09 feb 20241,17001,29901,17001,19901,199016.400
08 feb 20241,30001,30001,14001,25801,258018.500
07 feb 20241,25001,29701,25001,29701,29701.000
06 feb 20241,20001,29301,15001,29301,29302.600
05 feb 20241,22001,25001,20001,22001,22004.500
02 feb 20241,34001,34001,21001,23001,230014.800
01 feb 20241,35001,39001,34001,34001,34003.400
31 gen 20241,31001,33001,30001,33001,33003.900
30 gen 20241,42001,42001,31001,35001,35001.600
29 gen 20241,39001,43001,33001,38001,380018.100
26 gen 20241,52001,52001,40001,40001,40003.500
25 gen 20241,41001,51001,40001,41001,41004.300
24 gen 20241,43001,46101,43001,45001,45003.400
23 gen 20241,35001,57001,35001,45401,454013.100
22 gen 20241,31201,56201,31001,38001,380037.200
19 gen 20241,41001,50901,37001,37001,37002.100
18 gen 20241,35001,53001,35001,41001,410026.700
17 gen 20241,40001,50001,20601,37001,370018.800
16 gen 20241,67501,67501,44001,44001,440043.200
12 gen 20241,76001,79001,64001,68501,685010.800
11 gen 20241,73001,75001,65001,71901,719016.100
10 gen 20241,86001,86001,75001,76001,760010.600
09 gen 20241,79001,81901,74501,77001,770024.900
08 gen 20241,89001,89001,77001,84001,840022.100
05 gen 20241,84001,85001,74501,84401,844026.000
04 gen 20241,75201,82001,72001,81401,814016.600
03 gen 20241,83001,86001,70001,74001,740050.600
02 gen 20241,85001,91001,82001,83001,830056.100
29 dic 20232,18002,19001,80001,84001,840098.300
28 dic 20232,04002,30001,91002,01002,0100378.700
27 dic 20232,11002,16001,90002,12002,1200223.500
26 dic 20232,02002,74001,92002,31002,31004.711.200
22 dic 20231,79001,79001,68701,75001,750035.900
21 dic 20231,78101,87001,72101,75001,750040.800
20 dic 20231,65701,98801,65001,77001,770087.400
19 dic 20231,63001,71401,63001,67001,670011.200
18 dic 20231,74001,76001,66401,68001,680028.000
15 dic 20231,72301,78001,70001,70001,700027.900
14 dic 20231,73001,81001,64101,77101,771018.800
13 dic 20231,91901,94501,65001,73901,739062.500
12 dic 20232,00002,06001,91001,98501,985015.800
11 dic 20232,04502,09402,03002,03002,03004.600
08 dic 20232,17502,17502,02002,02002,020014.500
07 dic 20232,17002,30002,09002,10302,103018.100
06 dic 20232,22002,30002,12002,13002,13003.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...