Italia markets open in 4 hours 26 minutes

SCWorx Corp. (WORX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,7598+0,0377 (+5,22%)
Alla chiusura: 04:00PM EDT
0,7513 -0,01 (-1,13%)
Dopo ore: 05:09PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20220,74100,76000,70500,76000,760043.500
24 mag 20220,78800,81400,72000,75600,756085.000
23 mag 20220,79500,79600,75100,77800,778063.600
20 mag 20220,80000,87000,77300,78400,784061.400
19 mag 20220,86000,86000,80000,82100,821012.700
18 mag 20220,83000,85000,81000,82000,820023.900
17 mag 20220,78100,87900,78100,83300,833058.200
16 mag 20220,80300,90000,80300,83000,830027.300
13 mag 20220,80000,87700,77800,83000,830070.700
12 mag 20220,77000,81600,77000,79700,797061.800
11 mag 20220,92000,92000,77100,77200,772077.400
10 mag 20220,92000,93500,86100,88200,882055.000
09 mag 20220,93000,95000,88000,94400,9440154.600
06 mag 20220,95000,99000,90400,94500,945036.600
05 mag 20220,96001,03000,95000,95000,950075.100
04 mag 20220,94701,06000,94700,96000,9600171.700
03 mag 20220,94500,96700,92500,96600,966012.600
02 mag 20220,97000,97000,91000,93100,931016.600
29 apr 20220,92000,97000,92000,93000,930020.200
28 apr 20220,95000,95800,91000,94000,940033.100
27 apr 20220,98000,98000,91000,95000,950063.500
26 apr 20221,03001,03000,93100,95000,9500131.300
25 apr 20220,94101,05000,92201,02001,0200196.400
22 apr 20221,00001,02000,90000,97000,9700322.700
21 apr 20220,94801,33700,92401,01001,01001.915.200
20 apr 20220,98001,01000,95000,97000,970071.800
19 apr 20220,94101,03000,94101,00001,0000191.900
18 apr 20221,04001,04000,94500,94800,9480446.400
14 apr 20220,94501,48000,88001,12001,12007.631.100
13 apr 20220,94600,94600,88000,89000,890048.900
12 apr 20220,93000,94700,88000,92100,921088.300
11 apr 20220,96301,10000,93700,94000,940049.100
08 apr 20221,02001,03000,95000,96000,960062.200
07 apr 20221,06001,10001,01001,02001,020033.300
06 apr 20221,07101,10001,02001,05001,050046.600
05 apr 20221,12001,13001,06001,09001,090082.400
04 apr 20221,09001,14001,08001,13001,130079.200
01 apr 20221,12001,13001,08001,08001,080046.200
31 mar 20221,10001,13001,01001,12001,1200136.700
30 mar 20221,08001,15001,06101,07001,070068.800
29 mar 20221,07001,10001,07001,08001,080060.400
28 mar 20221,01001,11001,01001,07001,0700111.900
25 mar 20221,07001,12000,95500,98400,9840241.900
24 mar 20221,15001,19001,08001,12001,1200163.200
23 mar 20221,17001,20001,06001,13001,1300553.300
22 mar 20220,84001,30000,82101,15001,15002.247.400
21 mar 20220,82000,84900,77800,84000,840071.000
18 mar 20220,80900,87500,79000,81000,8100189.600
17 mar 20220,73700,80800,73700,80800,808025.200
16 mar 20220,70800,78800,70800,76000,7600109.600
15 mar 20220,71000,81700,71000,71500,71508.800
14 mar 20220,77000,78000,68600,70000,700044.800
11 mar 20220,82400,82400,74000,76500,765099.000
10 mar 20220,79000,98000,76000,82400,8240517.400
09 mar 20220,77000,81900,72900,80800,8080104.100
08 mar 20220,73000,77100,71000,75000,750088.900
07 mar 20220,82000,84000,74200,74200,742088.800
04 mar 20220,85000,88000,80000,85900,859060.400
03 mar 20220,87000,88500,84900,85000,850012.500
02 mar 20220,89000,90400,85000,88000,880031.200
01 mar 20220,92000,92000,89000,89200,892037.000
28 feb 20220,89900,92000,88000,89200,892032.300
25 feb 20220,90000,93000,90000,91000,910035.000
24 feb 20220,78500,91000,75000,91000,9100115.400
23 feb 20220,85000,93900,85000,88900,889083.500
22 feb 20220,85000,93000,85000,86100,861054.600
18 feb 20220,93000,94000,90000,93000,930034.700
17 feb 20221,03001,04700,91900,93500,9350131.700
16 feb 20221,06001,06801,03001,04001,040061.000
15 feb 20221,06001,07901,05001,06201,062066.200
14 feb 20221,08001,08001,03001,06001,060038.400
11 feb 20221,13001,13001,07001,10001,100073.600
10 feb 20221,08001,14001,08001,12001,120062.700
09 feb 20221,11001,13001,11001,11001,110031.700
08 feb 20221,07001,12001,07001,10001,100038.900
07 feb 20221,13001,13001,08001,10001,100046.600
04 feb 20221,15001,15001,08001,12001,120083.200
03 feb 20221,13001,13901,09001,12001,120080.600
02 feb 20221,17001,30001,12001,15001,1500396.400
01 feb 20221,17001,20001,14001,15601,156032.400
31 gen 20221,11001,18001,11001,16001,160059.800
28 gen 20221,11001,14001,11001,11001,110031.800
27 gen 20221,17001,21001,11001,14001,140023.600
26 gen 20221,14001,23901,12001,17001,170054.400
25 gen 20221,13001,18001,13001,14001,140013.500
24 gen 20221,17001,20001,03001,13001,1300161.800
21 gen 20221,16001,25001,14001,20001,2000151.800
20 gen 20221,27001,28001,18001,18001,1800125.600
19 gen 20221,31001,34901,28001,28001,280092.000
18 gen 20221,30001,30001,27001,29001,290043.000
14 gen 20221,30001,32001,26001,32001,320095.800
13 gen 20221,38001,38001,31001,31001,3100118.700
12 gen 20221,27001,35001,27001,35001,3500160.800
11 gen 20221,26001,29001,26001,28001,2800114.600
10 gen 20221,25001,30001,25001,29001,290092.600
07 gen 20221,29801,30001,26001,28901,289077.100
06 gen 20221,26001,32001,25001,31001,310085.700
05 gen 20221,34001,35001,26001,29001,2900155.200
04 gen 20221,38001,38001,32001,35001,350081.000
03 gen 20221,29001,38001,28001,38001,380092.100
*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...