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)

0.1712 +0.0096 (+5.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.1646 0.1795 0.1646 0.1712 428,375 +0.01(+5.94%)
Feb 05, 2026 0.1700 0.1818 0.1607 0.1616 395,753 -0.01(-6.59%)
Feb 04, 2026 0.1845 0.1876 0.1686 0.1730 897,952 -0.01(-7.29%)
Feb 03, 2026 0.1800 0.1909 0.1799 0.1866 717,645 +0.01(+3.67%)
Feb 02, 2026 0.2000 0.2000 0.1772 0.1800 1,106,239 -0.02(-9.09%)
Jan 30, 2026 0.2018 0.2020 0.1877 0.1980 2,107,702 -0.00(-1.88%)
Jan 29, 2026 0.1902 0.2045 0.1854 0.2018 2,202,115 +0.00(+1.05%)
Jan 28, 2026 0.1998 0.1998 0.1800 0.1997 1,457,276 -0.00(-0.15%)
Jan 27, 2026 0.2000 0.2000 0.1827 0.2000 2,117,240 -0.00(-0.55%)
Jan 26, 2026 0.2030 0.2224 0.1845 0.2011 7,096,578 -0.04(-16.17%)
Jan 23, 2026 0.2260 0.3168 0.1973 0.2399 222,119,296 +0.06(+31.67%)
Jan 22, 2026 0.1920 0.1920 0.1810 0.1822 446,547 +0.00(+1.05%)
Jan 21, 2026 0.1834 0.1910 0.1780 0.1803 588,203 -0.00(-1.69%)
Jan 20, 2026 0.1850 0.1850 0.1811 0.1834 224,878 -0.00(-2.60%)
Jan 16, 2026 0.1828 0.1932 0.1825 0.1883 375,751 +0.00(+2.11%)
Jan 15, 2026 0.1859 0.1948 0.1828 0.1844 332,290 -0.00(-0.81%)
Jan 14, 2026 0.1920 0.1920 0.1841 0.1859 384,742 -0.00(-0.05%)
Jan 13, 2026 0.1948 0.1948 0.1860 0.1860 282,741 -0.01(-3.28%)
Jan 12, 2026 0.1950 0.1950 0.1880 0.1923 443,211 -0.00(-1.38%)
Jan 09, 2026 0.1970 0.2049 0.1950 0.1950 314,708 -0.00(-0.56%)
Jan 08, 2026 0.2002 0.2014 0.1951 0.1961 459,201 -0.00(-1.36%)
Jan 07, 2026 0.2010 0.2095 0.1981 0.1988 361,272 -0.01(-3.59%)
Jan 06, 2026 0.2170 0.2170 0.2024 0.2062 225,501 -0.00(-1.76%)
Jan 05, 2026 0.2110 0.2128 0.2004 0.2099 486,494 +0.01(+3.40%)
Jan 02, 2026 0.1920 0.2094 0.1858 0.2030 1,115,383 +0.02(+9.73%)
Dec 31, 2025 0.2000 0.2000 0.1850 0.1850 1,254,709 -0.01(-5.66%)
Dec 30, 2025 0.2100 0.2100 0.1960 0.1961 717,495 -0.01(-3.87%)
Dec 29, 2025 0.2074 0.2093 0.1950 0.2040 781,314 -0.01(-3.09%)
Dec 26, 2025 0.2079 0.2160 0.1980 0.2105 461,066 +0.01(+3.59%)
Dec 24, 2025 0.2000 0.2114 0.1990 0.2032 1,140,637 -0.00(-1.60%)
Dec 23, 2025 0.2033 0.2200 0.2000 0.2065 1,255,536 +0.00(+1.52%)
Dec 22, 2025 0.2105 0.2146 0.2017 0.2034 251,357 -0.01(-6.27%)
Dec 19, 2025 0.1910 0.2170 0.1910 0.2170 413,013 +0.02(+11.28%)
Dec 18, 2025 0.2100 0.2100 0.1893 0.1950 618,064 -0.01(-4.88%)
Dec 17, 2025 0.2000 0.2148 0.1950 0.2050 1,152,026 -0.00(-0.97%)
Dec 16, 2025 0.2080 0.2128 0.1955 0.2070 1,307,724 -0.01(-4.34%)
Dec 15, 2025 0.2065 0.2280 0.1863 0.2164 2,645,928 +0.02(+7.50%)
Dec 12, 2025 0.2250 0.2250 0.2013 0.2013 888,923 -0.02(-7.24%)
Dec 11, 2025 0.2290 0.2366 0.2170 0.2170 1,036,623 -0.02(-8.75%)
Dec 10, 2025 0.2432 0.2440 0.2330 0.2378 556,163 -0.01(-2.22%)
Dec 09, 2025 0.2400 0.2504 0.2363 0.2432 859,321 +0.00(+0.70%)
Dec 08, 2025 0.2400 0.2532 0.2363 0.2415 575,978 +0.00(+1.47%)
Dec 05, 2025 0.2421 0.2453 0.2375 0.2380 840,584 -0.01(-3.05%)
Dec 04, 2025 0.2502 0.2540 0.2420 0.2455 398,097 -0.00(-1.72%)
Dec 03, 2025 0.2374 0.2498 0.2310 0.2498 816,081 +0.01(+6.25%)
Dec 02, 2025 0.2380 0.2390 0.2319 0.2351 747,034 -0.00(-1.63%)
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.