
SCWorx Corporation (WORX)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.014 | -3.18906605923 | 0.439 | 0.4649 | 0.40021 | 406261 | 0.43055165 | CS |
4 | 0.015 | 3.65853658537 | 0.41 | 0.484 | 0.40021 | 278573 | 0.43587714 | CS |
12 | -0.185 | -30.3278688525 | 0.61 | 0.87 | 0.39 | 5277897 | 0.62295954 | CS |
26 | -1.355 | -76.1235955056 | 1.78 | 1.9 | 0.39 | 3093844 | 0.68760491 | CS |
52 | -0.985 | -69.8581560284 | 1.41 | 3.31 | 0.39 | 2237461 | 1.12476179 | CS |
156 | -10.2565 | -96.021158077 | 10.6815 | 15.45 | 0.39 | 1630434 | 3.56003387 | CS |
260 | -39.025 | -98.9226869455 | 39.45 | 76.05 | 0.39 | 1803225 | 18.8501563 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752791700 | 0.4326 | 0.0096 | 2.27 | 0.4229 | 0.4389 | 0.42 | 158428 |
1752705300 | 0.423 | -0.0096 | -2.22 | 0.435 | 0.4376 | 0.422 | 289148 |
1752618900 | 0.4326 | -0.0084 | -1.90 | 0.43 | 0.447 | 0.4201 | 325124 |
1752532500 | 0.441 | 0.0300001 | 7.30 | 0.4051 | 0.4649 | 0.4051 | 816329 |
1752273300 | 0.4109999 | -0.025 | -5.73 | 0.4244 | 0.43 | 0.40021 | 411383 |
1752186900 | 0.436 | -0.0035 | -0.80 | 0.439 | 0.439051 | 0.425 | 189323 |
1752100500 | 0.4395 | 0.0075 | 1.74 | 0.4229 | 0.44 | 0.422 | 238377 |
1752014100 | 0.432 | 0.003 | 0.70 | 0.421 | 0.4399 | 0.4201 | 232027 |
1751927700 | 0.429 | -0.0114 | -2.59 | 0.4342 | 0.4512 | 0.4111 | 312210 |
1751576640 | 0.4404 | -0.0237 | -5.11 | 0.4565 | 0.4599 | 0.4294 | 126639 |
1751495700 | 0.4641 | 0.0281 | 6.44 | 0.435 | 0.484 | 0.435 | 801593 |
1751409300 | 0.436 | 0.0029 | 0.67 | 0.43 | 0.4391 | 0.4119 | 149754 |
1751322900 | 0.4331 | 0.0141 | 3.37 | 0.4064 | 0.45 | 0.401 | 463277 |
1751063700 | 0.419 | -0.0021 | -0.50 | 0.4205 | 0.429 | 0.401 | 220371 |
1750977300 | 0.4211 | -0.0069 | -1.61 | 0.429 | 0.429 | 0.415 | 89089 |
1750890900 | 0.428 | 0.0031 | 0.73 | 0.4195 | 0.434999 | 0.415 | 72211 |
1750804500 | 0.4249 | -0.0001 | -0.02 | 0.416 | 0.425 | 0.415 | 89459 |
1750718100 | 0.425 | 0.003 | 0.71 | 0.4259 | 0.434 | 0.4132 | 89448 |
1750458900 | 0.422 | -0.008 | -1.86 | 0.4099999 | 0.4433 | 0.4099999 | 98545 |
1750286100 | 0.43 | -0.0166 | -3.72 | 0.45 | 0.459 | 0.4252 | 194348 |
1750199700 | 0.4466 | -0.0069 | -1.52 | 0.44 | 0.4512 | 0.44 | 104281 |
1750113300 | 0.4535 | -0.0064 | -1.39 | 0.45 | 0.463499 | 0.448 | 238808 |
1749854100 | 0.4599 | -0.0347 | -7.02 | 0.4851 | 0.4938 | 0.4405 | 562345 |
1749767700 | 0.4946 | -0.0233 | -4.50 | 0.5203 | 0.53 | 0.4836 | 289308 |
1749681300 | 0.5179 | 0.0129 | 2.55 | 0.52 | 0.527 | 0.4761 | 645721 |
1749594900 | 0.505 | 0.0231 | 4.79 | 0.491 | 0.5286 | 0.470101 | 771890 |
1749508500 | 0.4819 | -0.0065 | -1.33 | 0.483 | 0.49 | 0.4577 | 304007 |
1749249300 | 0.4884 | -0.0046 | -0.93 | 0.52 | 0.52 | 0.4801 | 165190 |
1749162900 | 0.493 | -0.0125 | -2.47 | 0.4997 | 0.5019 | 0.4889 | 345784 |
1749076500 | 0.5054999 | 0.0044999 | 0.90 | 0.488 | 0.5101 | 0.488 | 235603 |
1748990100 | 0.501 | -0.019 | -3.65 | 0.5283 | 0.559999 | 0.487 | 760030 |
1748903700 | 0.52 | -0.0086 | -1.63 | 0.517 | 0.5585 | 0.487 | 3010658 |
1748644500 | 0.5286 | -0.0025 | -0.47 | 0.5201 | 0.5551509 | 0.4852 | 609337 |
1748558100 | 0.5311 | -0.0123 | -2.26 | 0.5 | 0.6344 | 0.4777 | 1738525 |
1748471700 | 0.5434 | -0.1366 | -20.09 | 0.5945 | 0.6351 | 0.5043 | 3078352 |
1748385300 | 0.68 | 0.2775 | 68.94 | 0.7627 | 0.8008999 | 0.59 | 162998518 |
1748039700 | 0.4025 | 0.0007 | 0.17 | 0.39 | 0.419 | 0.39 | 19375895 |
1747953300 | 0.4018 | -0.0182 | -4.33 | 0.4099999 | 0.4196 | 0.391 | 263363 |
1747866900 | 0.42 | -0.046 | -9.87 | 0.456 | 0.459999 | 0.415 | 375770 |
1747780500 | 0.466 | -0.0251 | -5.11 | 0.48 | 0.4899 | 0.462 | 125942 |
1747694100 | 0.4911 | -0.0154 | -3.04 | 0.4913 | 0.5 | 0.4558 | 238491 |
1747434900 | 0.5064999 | -0.0145 | -2.78 | 0.5154 | 0.5271 | 0.492 | 321444 |
1747348500 | 0.521 | -0.009 | -1.70 | 0.52 | 0.5598999 | 0.4948 | 389500 |
1747262100 | 0.53 | -0.038 | -6.69 | 0.5426 | 0.5949 | 0.51 | 783912 |
1747175700 | 0.5679999 | -0.0231 | -3.91 | 0.5699999 | 0.5983 | 0.541 | 1026250 |
1747089300 | 0.5911 | -0.0149 | -2.46 | 0.478 | 0.5971999 | 0.4726 | 2642085 |
1746830100 | 0.606 | 0.058 | 10.58 | 0.735 | 0.87 | 0.5715 | 32071005 |
1746743700 | 0.548 | -0.0119 | -2.13 | 0.541 | 0.5699999 | 0.515 | 7523988 |
1746657300 | 0.5598999 | -0.0046 | -0.81 | 0.56 | 0.5726 | 0.5301 | 102987 |
1746570900 | 0.5645 | -0.0245 | -4.16 | 0.5555 | 0.58 | 0.5406 | 98368 |
1746484500 | 0.589 | 0.0180001 | 3.15 | 0.5999 | 0.6 | 0.5357 | 88584 |
1746225300 | 0.5709999 | -0.029 | -4.83 | 0.59 | 0.6 | 0.5689999 | 24530 |
1746138900 | 0.6 | 0.0298 | 5.23 | 0.5629999 | 0.6 | 0.5622 | 18809 |
1746052500 | 0.5702 | -0.0198 | -3.36 | 0.5699999 | 0.5999 | 0.5649999 | 67318 |
1745966100 | 0.59 | -0.008 | -1.34 | 0.58 | 0.6 | 0.5641 | 55390 |
1745879700 | 0.598 | 0.0280001 | 4.91 | 0.5669 | 0.6059 | 0.5669 | 32382 |
1745620500 | 0.5699999 | -0.08 | -12.31 | 0.6304999 | 0.6304999 | 0.56 | 218475 |
1745534100 | 0.65 | 0.0425 | 7.00 | 0.61 | 0.6711 | 0.59 | 257599 |
1745447700 | 0.6075 | -0.046 | -7.04 | 0.642 | 0.65 | 0.5830999 | 207238 |
1745361300 | 0.6535 | 0.0866 | 15.28 | 0.556 | 0.73 | 0.55 | 1292469 |
1745274900 | 0.5669 | 0.0269 | 4.98 | 0.5377 | 0.61 | 0.4921 | 953327 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales