Skip to main content

Sarcos Technologies and Robotics Corp WT (NQ: STRCW )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.0198 0.0650 0.0198 0.0600 245,637 +0.04(+185.71%)
Feb 23, 2024 0.0210 0.0210 0.0210 0.0210 596 +0.00(+0.00%)
Feb 22, 2024 0.0198 0.0211 0.0124 0.0210 87,008 +0.01(+69.35%)
Feb 21, 2024 0.0200 0.0200 0.0123 0.0124 28,718 -0.01(-36.73%)
Feb 20, 2024 0.0188 0.0197 0.0150 0.0196 13,557 +0.00(+5.95%)
Feb 16, 2024 0.0177 0.0185 0.0146 0.0185 11,266 +0.00(+27.59%)
Feb 15, 2024 0.0124 0.0145 0.0123 0.0145 11,872 +0.00(+10.69%)
Feb 14, 2024 0.0124 0.0131 0.0091 0.0131 18,755 -0.01(-29.57%)
Feb 13, 2024 0.0127 0.0188 0.0104 0.0186 19,900 +0.00(+8.14%)
Feb 12, 2024 0.0189 0.0189 0.0172 0.0172 4,316 -0.00(-8.99%)
Feb 09, 2024 0.0159 0.0190 0.0100 0.0189 39,568 +0.01(+53.66%)
Feb 08, 2024 0.0164 0.0193 0.0123 0.0123 112,656 +0.00(+35.16%)
Feb 07, 2024 0.0136 0.0167 0.0090 0.0091 37,339 -0.00(-2.15%)
Feb 06, 2024 0.0127 0.0136 0.0093 0.0093 15,050 +0.00(+19.23%)
Feb 05, 2024 0.0100 0.0128 0.0073 0.0078 14,513 +0.00(+9.86%)
Feb 02, 2024 0.0138 0.0139 0.0071 0.0071 9,158 -0.00(-30.39%)
Feb 01, 2024 0.0102 0.0102 0.0102 0.0102 7,799 +0.00(+64.52%)
Jan 29, 2024 0.0062 5 +0.00(+5.08%)
Jan 25, 2024 0.0059 53 -0.00(-19.18%)
Jan 24, 2024 0.0090 0.0090 0.0073 0.0073 3,674 +0.00(+7.35%)
Jan 23, 2024 0.0050 0.0068 0.0050 0.0068 7,812 +0.00(+4.62%)
Jan 19, 2024 0.0065 2 +0.00(+0.00%)
Jan 18, 2024 0.0141 0.0141 0.0065 0.0065 3,716 -0.00(-26.97%)
Jan 17, 2024 0.0072 0.0099 0.0072 0.0089 14,066 +0.00(+23.61%)
Jan 16, 2024 0.0071 0.0072 0.0071 0.0072 3,147 +0.00(+9.09%)
Jan 11, 2024 0.0066 0 -0.00(-12.00%)
Jan 10, 2024 0.0124 0.0124 0.0075 0.0075 6,146 +0.00(+2.74%)
Jan 08, 2024 0.0073 0 -0.00(-27.00%)
Jan 05, 2024 0.0080 0.0100 0.0067 0.0100 12,345 -0.00(-0.99%)
Jan 04, 2024 0.0100 0.0101 0.0100 0.0101 650 +0.00(+27.85%)
Jan 03, 2024 0.0100 0.0100 0.0079 0.0079 2,475 -0.00(-19.39%)
Jan 02, 2024 0.0100 0.0100 0.0059 0.0098 40,428 +0.00(+81.48%)
Dec 29, 2023 0.0054 0.0055 0.0054 0.0054 40,000 +0.00(+35.00%)
Dec 28, 2023 0.0067 0.0075 0.0040 0.0040 97,146 -0.01(-59.60%)
Dec 27, 2023 0.0099 0.0099 0.0099 0.0099 5,008 +0.00(+50.00%)
Dec 26, 2023 0.0066 0.0066 0.0066 0.0066 750 +0.00(+0.00%)
Dec 22, 2023 0.0066 0.0066 0.0066 0.0066 2,500 +0.00(+0.00%)
Dec 19, 2023 0.0066 1 -0.01(-45.90%)
Dec 14, 2023 0.0122 3 +0.00(+22.00%)
Dec 08, 2023 0.0100 3 +0.00(+12.36%)
Dec 06, 2023 0.0089 1 -0.00(-34.07%)
Dec 05, 2023 0.0135 0.0135 0.0135 0.0135 126 +0.00(+40.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.