ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SCWorx Corp. - Common Stock (NQ:WORX)

0.2546 +0.0047 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 0.2496 0.2650 0.2450 0.2546 973,639 +0.00(+1.88%)
Nov 25, 2025 0.2400 0.2569 0.2400 0.2499 348,907 +0.01(+2.29%)
Nov 24, 2025 0.2450 0.2577 0.2442 0.2443 637,409 +0.00(+0.53%)
Nov 21, 2025 0.2410 0.2493 0.2260 0.2430 1,117,400 +0.01(+4.34%)
Nov 20, 2025 0.2639 0.2774 0.2302 0.2329 2,207,834 -0.04(-13.45%)
Nov 19, 2025 0.2740 0.2849 0.2665 0.2691 1,336,085 -0.01(-4.23%)
Nov 18, 2025 0.2750 0.2878 0.2747 0.2810 1,295,170 -0.01(-2.26%)
Nov 17, 2025 0.2875 0.3051 0.2800 0.2875 1,489,130 -0.00(-0.07%)
Nov 14, 2025 0.3000 0.3199 0.2839 0.2877 1,610,824 -0.03(-9.19%)
Nov 13, 2025 0.2900 0.3500 0.2900 0.3168 4,570,367 +0.03(+9.24%)
Nov 12, 2025 0.3001 0.3300 0.2900 0.2900 2,714,307 -0.02(-5.14%)
Nov 11, 2025 0.2706 0.3351 0.2706 0.3057 8,050,806 +0.02(+7.00%)
Nov 10, 2025 0.2700 0.2996 0.2700 0.2857 4,445,063 -0.02(-5.68%)
Nov 07, 2025 0.3000 0.3090 0.2650 0.3029 17,121,812 -0.08(-21.32%)
Nov 06, 2025 0.3403 0.6566 0.3328 0.3850 764,123,264 +0.10(+33.22%)
Nov 05, 2025 0.2800 0.2987 0.2805 0.2890 858,114 +0.01(+2.74%)
Nov 04, 2025 0.2766 0.2840 0.2736 0.2813 1,305,730 -0.00(-1.02%)
Nov 03, 2025 0.3053 0.3099 0.2790 0.2842 1,564,426 -0.02(-6.94%)
Oct 31, 2025 0.3192 0.3199 0.3000 0.3054 1,120,414 -0.03(-8.26%)
Oct 30, 2025 0.2921 0.3350 0.2921 0.3329 2,760,823 +0.04(+12.24%)
Oct 29, 2025 0.3114 0.3177 0.2900 0.2966 1,909,617 -0.02(-6.61%)
Oct 28, 2025 0.2849 0.3224 0.2904 0.3176 3,490,220 +0.03(+11.79%)
Oct 27, 2025 0.2809 0.2950 0.2758 0.2841 1,571,370 -0.00(-1.01%)
Oct 24, 2025 0.2718 0.3024 0.2686 0.2870 3,201,677 +0.02(+5.75%)
Oct 23, 2025 0.2721 0.2835 0.2675 0.2714 1,423,251 -0.00(-1.77%)
Oct 22, 2025 0.3000 0.3028 0.2700 0.2763 4,822,830 -0.08(-21.91%)
Oct 21, 2025 0.2700 0.3700 0.2650 0.3538 19,681,144 +0.08(+29.12%)
Oct 20, 2025 0.2761 0.2869 0.2730 0.2740 750,428 -0.00(-1.69%)
Oct 17, 2025 0.2835 0.2894 0.2640 0.2787 1,294,512 -0.02(-5.46%)
Oct 16, 2025 0.3190 0.3500 0.2880 0.2948 2,926,029 -0.02(-7.21%)
Oct 15, 2025 0.3161 0.3333 0.3000 0.3177 2,744,197 +0.02(+6.50%)
Oct 14, 2025 0.2600 0.3098 0.2600 0.2983 6,108,984 +0.02(+8.47%)
Oct 13, 2025 0.2814 0.2888 0.2736 0.2750 855,412 +0.00(+0.00%)
Oct 10, 2025 0.3129 0.3181 0.2725 0.2750 1,540,315 -0.03(-11.29%)
Oct 09, 2025 0.3020 0.3200 0.2951 0.3100 1,136,081 +0.00(+1.31%)
Oct 08, 2025 0.2950 0.3250 0.2950 0.3060 2,517,164 +0.00(+0.66%)
Oct 07, 2025 0.3040 0.3236 0.2913 0.3040 3,009,615 -0.02(-5.12%)
Oct 06, 2025 0.3068 0.4000 0.3030 0.3204 24,151,656 -0.00(-0.50%)
Oct 03, 2025 0.2820 0.3405 0.2820 0.3220 36,338,060 +0.03(+11.92%)
Oct 02, 2025 0.2900 0.2958 0.2812 0.2877 356,099 -0.01(-1.81%)
Oct 01, 2025 0.2850 0.3018 0.2844 0.2930 587,032 +0.00(+1.03%)
Sep 30, 2025 0.2800 0.2989 0.2800 0.2900 402,470 +0.00(+0.83%)
Sep 29, 2025 0.2860 0.2930 0.2820 0.2876 186,162 -0.00(-0.76%)
Sep 26, 2025 0.2900 0.2951 0.2820 0.2898 291,096 -0.01(-2.09%)
Sep 25, 2025 0.2900 0.2960 0.2871 0.2960 220,535 +0.00(+1.06%)
Sep 24, 2025 0.2890 0.2983 0.2890 0.2929 385,055 -0.00(-1.08%)
Sep 23, 2025 0.2900 0.3100 0.2849 0.2961 564,361 -0.00(-0.30%)
Sep 22, 2025 0.3000 0.3030 0.2820 0.2970 262,826 +0.01(+4.54%)
Sep 19, 2025 0.2950 0.3098 0.2800 0.2841 566,693 -0.02(-5.77%)
Sep 18, 2025 0.2930 0.3034 0.2930 0.3015 242,915 +0.00(+0.50%)
Sep 17, 2025 0.3060 0.3142 0.2950 0.3000 305,894 -0.01(-4.55%)
Sep 16, 2025 0.3040 0.3204 0.2959 0.3143 594,278 +0.00(+0.74%)
Sep 15, 2025 0.3077 0.3120 0.3010 0.3120 202,872 -0.00(-0.64%)
Sep 12, 2025 0.3181 0.3220 0.3050 0.3140 144,752 +0.00(+1.00%)
Sep 11, 2025 0.2870 0.3127 0.2870 0.3109 470,139 +0.01(+3.98%)
Sep 10, 2025 0.2840 0.2999 0.2840 0.2990 498,944 -0.00(-0.33%)
Sep 09, 2025 0.2880 0.3100 0.2811 0.3000 1,322,583 +0.00(+0.00%)
Sep 08, 2025 0.3000 0.3211 0.2946 0.3000 451,755 -0.01(-4.34%)
Sep 05, 2025 0.3060 0.3325 0.3034 0.3136 351,264 +0.00(+0.84%)
Sep 04, 2025 0.3300 0.3432 0.2988 0.3110 719,009 -0.03(-9.86%)
Sep 03, 2025 0.3150 0.3550 0.3141 0.3450 754,499 +0.02(+4.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.