Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workhorse Grp (NQ: WKHS )

0.2272 +0.0172 (+8.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 15, 2024 0.2100 0.2300 0.1860 0.2272 29,990,772 +0.02(+8.86%)
May 14, 2024 0.1924 0.2114 0.1860 0.2087 22,621,508 +0.03(+14.48%)
May 13, 2024 0.1800 0.1895 0.1723 0.1823 9,705,794 +0.00(+1.28%)
May 10, 2024 0.2091 0.2107 0.1751 0.1800 16,952,608 -0.03(-14.37%)
May 09, 2024 0.1926 0.2209 0.1900 0.2102 12,139,633 +0.02(+8.80%)
May 08, 2024 0.1924 0.1992 0.1870 0.1932 9,197,843 -0.01(-3.01%)
May 07, 2024 0.1931 0.2050 0.1851 0.1992 21,160,034 +0.01(+3.32%)
May 06, 2024 0.1609 0.2119 0.1609 0.1928 56,354,376 +0.03(+20.50%)
May 03, 2024 0.1650 0.1715 0.1565 0.1600 21,313,006 -0.00(-2.44%)
May 02, 2024 0.1689 0.1689 0.1560 0.1640 21,379,470 -0.00(-0.30%)
May 01, 2024 0.1541 0.1696 0.1522 0.1645 9,999,026 +0.01(+8.80%)
Apr 30, 2024 0.1675 0.1694 0.1500 0.1512 21,014,084 -0.02(-9.35%)
Apr 29, 2024 0.1600 0.1695 0.1557 0.1668 26,650,864 +0.01(+6.24%)
Apr 26, 2024 0.1578 0.1610 0.1531 0.1570 15,424,173 -0.00(-0.13%)
Apr 25, 2024 0.1550 0.1621 0.1527 0.1572 15,791,551 -0.00(-2.18%)
Apr 24, 2024 0.1622 0.1650 0.1590 0.1607 15,304,582 -0.00(-0.12%)
Apr 23, 2024 0.1611 0.1695 0.1590 0.1609 11,878,948 +0.00(+1.58%)
Apr 22, 2024 0.1612 0.1677 0.1548 0.1584 16,096,907 -0.00(-1.80%)
Apr 19, 2024 0.1500 0.1618 0.1500 0.1613 12,166,464 +0.01(+5.84%)
Apr 18, 2024 0.1750 0.1760 0.1507 0.1524 14,589,921 -0.02(-11.75%)
Apr 17, 2024 0.1851 0.1851 0.1601 0.1727 21,509,496 -0.01(-3.73%)
Apr 16, 2024 0.1814 0.1880 0.1750 0.1794 11,248,755 -0.00(-2.29%)
Apr 15, 2024 0.1923 0.1944 0.1751 0.1836 21,588,972 -0.01(-5.80%)
Apr 12, 2024 0.2039 0.2039 0.1919 0.1949 17,650,244 -0.01(-3.90%)
Apr 11, 2024 0.2065 0.2070 0.2000 0.2028 22,519,164 -0.00(-1.12%)
Apr 10, 2024 0.2093 0.2124 0.2011 0.2051 18,202,896 -0.00(-2.33%)
Apr 09, 2024 0.2090 0.2100 0.2049 0.2100 8,839,872 +0.00(+1.74%)
Apr 08, 2024 0.2147 0.2147 0.2010 0.2064 16,879,176 +0.00(+0.34%)
Apr 05, 2024 0.2037 0.2092 0.2002 0.2057 15,611,256 +0.00(+0.54%)
Apr 04, 2024 0.2200 0.2200 0.2040 0.2046 21,787,332 -0.01(-3.72%)
Apr 03, 2024 0.2130 0.2150 0.2075 0.2125 11,347,684 -0.00(-0.33%)
Apr 02, 2024 0.2183 0.2183 0.2080 0.2132 15,282,310 -0.01(-5.96%)
Apr 01, 2024 0.2311 0.2397 0.2168 0.2267 14,691,813 -0.01(-3.37%)
Mar 28, 2024 0.2348 0.2354 0.2229 0.2346 14,442,242 +0.00(+1.16%)
Mar 27, 2024 0.2183 0.2345 0.2110 0.2319 26,424,876 +0.02(+7.21%)
Mar 26, 2024 0.2100 0.2200 0.2050 0.2163 21,758,116 +0.01(+3.00%)
Mar 25, 2024 0.2130 0.2134 0.2009 0.2100 12,759,567 +0.00(+0.10%)
Mar 22, 2024 0.2255 0.2280 0.2010 0.2098 21,166,048 -0.01(-5.41%)
Mar 21, 2024 0.2393 0.2400 0.2209 0.2218 13,745,536 -0.01(-5.62%)
Mar 20, 2024 0.2450 0.2480 0.2250 0.2350 18,427,344 -0.01(-3.89%)
Mar 19, 2024 0.2500 0.2530 0.2350 0.2445 12,758,362 -0.00(-1.65%)
Mar 18, 2024 0.2723 0.2737 0.2400 0.2486 14,693,168 -0.02(-6.54%)
Mar 15, 2024 0.2560 0.2750 0.2500 0.2660 15,030,130 +0.01(+5.77%)
Mar 14, 2024 0.2670 0.2699 0.2515 0.2515 5,978,468 -0.02(-6.51%)
Mar 13, 2024 0.2761 0.2900 0.2651 0.2690 6,998,669 -0.01(-2.47%)
Mar 12, 2024 0.2753 0.2880 0.2500 0.2758 15,980,120 -0.04(-12.83%)
Mar 11, 2024 0.3100 0.3423 0.3070 0.3164 10,453,446 +0.01(+2.06%)
Mar 08, 2024 0.3049 0.3170 0.3049 0.3100 7,399,431 +0.01(+1.67%)
Mar 07, 2024 0.3076 0.3200 0.2940 0.3049 4,232,396 +0.00(+0.49%)
Mar 06, 2024 0.3000 0.3144 0.2930 0.3034 4,113,289 +0.01(+3.23%)
Mar 05, 2024 0.3100 0.3110 0.2901 0.2939 5,152,451 -0.02(-5.68%)
Mar 04, 2024 0.3400 0.3400 0.3052 0.3116 7,489,689 -0.03(-7.54%)
Mar 01, 2024 0.3390 0.3454 0.3245 0.3370 5,882,259 +0.00(+0.72%)
Feb 29, 2024 0.3340 0.3499 0.3200 0.3346 6,307,124 -0.00(-0.12%)
Feb 28, 2024 0.3400 0.3560 0.3317 0.3350 8,944,065 -0.00(-0.03%)
Feb 27, 2024 0.3217 0.3426 0.3165 0.3351 7,172,015 +0.02(+7.44%)
Feb 26, 2024 0.3000 0.3440 0.2998 0.3119 11,768,442 +0.03(+8.79%)
Feb 23, 2024 0.2901 0.3020 0.2800 0.2867 7,730,595 +0.00(+0.53%)
Feb 22, 2024 0.3300 0.3380 0.2800 0.2852 9,210,268 -0.03(-10.06%)
Feb 21, 2024 0.3750 0.4090 0.3050 0.3171 21,877,290 -0.04(-11.92%)
Feb 20, 2024 0.3106 0.3799 0.3070 0.3600 29,756,110 +0.07(+22.49%)
Feb 16, 2024 0.2759 0.3040 0.2705 0.2939 12,556,373 +0.02(+8.13%)
Feb 15, 2024 0.2476 0.2750 0.2450 0.2718 10,389,196 +0.03(+12.13%)
Feb 14, 2024 0.2300 0.2424 0.2300 0.2424 5,808,109 +0.01(+4.44%)
Feb 13, 2024 0.2411 0.2490 0.2271 0.2321 9,038,370 -0.02(-9.30%)
Feb 12, 2024 0.2484 0.2583 0.2450 0.2559 6,413,711 +0.01(+3.81%)
Feb 09, 2024 0.2450 0.2493 0.2375 0.2465 6,487,338 +0.01(+2.67%)
Feb 08, 2024 0.2418 0.2464 0.2301 0.2401 7,438,056 -0.00(-1.48%)
Feb 07, 2024 0.2594 0.2594 0.2412 0.2437 6,543,866 -0.02(-7.65%)
Feb 06, 2024 0.2510 0.2639 0.2500 0.2639 5,425,062 +0.00(+1.38%)
Feb 05, 2024 0.2600 0.2651 0.2415 0.2603 5,504,546 -0.00(-0.65%)
Feb 02, 2024 0.2640 0.2700 0.2526 0.2620 4,079,073 -0.01(-1.87%)
Feb 01, 2024 0.2700 0.2785 0.2600 0.2670 4,598,428 +0.00(+0.75%)
Jan 31, 2024 0.2802 0.2864 0.2640 0.2650 7,326,566 -0.02(-6.46%)
Jan 30, 2024 0.2945 0.2979 0.2820 0.2833 3,927,234 -0.01(-3.77%)
Jan 29, 2024 0.2882 0.2950 0.2812 0.2944 4,422,283 +0.01(+3.99%)
Jan 26, 2024 0.2855 0.2937 0.2815 0.2831 2,827,762 -0.00(-0.84%)
Jan 25, 2024 0.2892 0.2950 0.2800 0.2855 2,766,891 +0.00(+0.35%)
Jan 24, 2024 0.3051 0.3123 0.2810 0.2845 5,083,955 -0.02(-6.41%)
Jan 23, 2024 0.3146 0.3200 0.2970 0.3040 3,686,733 -0.01(-1.94%)
Jan 22, 2024 0.2900 0.3132 0.2842 0.3100 5,187,028 +0.03(+9.93%)
Jan 19, 2024 0.3000 0.3002 0.2728 0.2820 6,735,331 -0.02(-5.40%)
Jan 18, 2024 0.3200 0.3200 0.2900 0.2981 7,469,514 -0.02(-6.26%)
Jan 17, 2024 0.3100 0.3181 0.3065 0.3180 4,304,591 +0.00(+1.50%)
Jan 16, 2024 0.3204 0.3203 0.3100 0.3133 3,476,872 -0.01(-1.94%)
Jan 12, 2024 0.3200 0.3289 0.3131 0.3195 4,561,666 -0.00(-0.34%)
Jan 11, 2024 0.3200 0.3270 0.3060 0.3206 6,161,454 +0.01(+1.71%)
Jan 10, 2024 0.3400 0.3413 0.3105 0.3152 9,575,600 -0.02(-7.08%)
Jan 09, 2024 0.3600 0.3609 0.3381 0.3392 10,561,540 -0.02(-5.57%)
Jan 08, 2024 0.3554 0.3630 0.3521 0.3592 5,133,366 +0.01(+2.28%)
Jan 05, 2024 0.3600 0.3653 0.3512 0.3512 5,759,361 -0.01(-2.15%)
Jan 04, 2024 0.3533 0.3630 0.3505 0.3589 4,643,441 +0.01(+1.56%)
Jan 03, 2024 0.3600 0.3646 0.3510 0.3534 6,784,752 -0.01(-2.08%)
Jan 02, 2024 0.3600 0.3796 0.3550 0.3609 8,809,656 +0.00(+0.25%)
Dec 29, 2023 0.3700 0.3735 0.3490 0.3600 13,155,793 -0.01(-2.70%)
Dec 28, 2023 0.3700 0.3893 0.3693 0.3700 10,351,819 -0.01(-1.75%)
Dec 27, 2023 0.3803 0.3805 0.3690 0.3766 7,475,298 -0.00(-0.37%)
Dec 26, 2023 0.3750 0.3800 0.3686 0.3780 6,720,619 +0.01(+2.16%)
Dec 22, 2023 0.3750 0.3888 0.3650 0.3700 9,183,398 -0.01(-1.33%)
Dec 21, 2023 0.3700 0.3810 0.3580 0.3750 11,322,792 +0.01(+1.43%)
Dec 20, 2023 0.3590 0.3900 0.3554 0.3697 27,399,716 +0.02(+5.63%)
Dec 19, 2023 0.3700 0.3700 0.3450 0.3500 14,237,788 -0.01(-2.78%)
Dec 18, 2023 0.3700 0.3770 0.3600 0.3600 6,162,976 +0.00(+0.00%)
Dec 15, 2023 0.3850 0.3900 0.3547 0.3600 22,165,344 -0.02(-5.26%)
Dec 14, 2023 0.3950 0.4141 0.3800 0.3800 11,956,624 -0.01(-2.24%)
Dec 13, 2023 0.3700 0.3933 0.3570 0.3887 6,218,224 +0.02(+5.05%)
Dec 12, 2023 0.3900 0.3979 0.3601 0.3700 6,669,971 -0.02(-5.27%)
Dec 11, 2023 0.4081 0.4121 0.3810 0.3906 4,393,520 -0.02(-5.19%)
Dec 08, 2023 0.4000 0.4150 0.3960 0.4120 3,901,938 +0.01(+2.01%)
Dec 07, 2023 0.4200 0.4200 0.3997 0.4039 3,960,128 -0.01(-1.63%)
Dec 06, 2023 0.4100 0.4390 0.4054 0.4106 6,860,516 +0.00(+0.76%)
Dec 05, 2023 0.4050 0.4113 0.3910 0.4075 3,710,891 -0.00(-0.61%)
Dec 04, 2023 0.3900 0.4161 0.3850 0.4100 5,703,564 +0.02(+4.67%)
Dec 01, 2023 0.3766 0.3970 0.3639 0.3917 5,067,647 +0.02(+5.38%)
Nov 30, 2023 0.3950 0.4152 0.3630 0.3717 7,491,639 -0.02(-5.66%)
Nov 29, 2023 0.3900 0.4301 0.3900 0.3940 6,915,973 +0.01(+3.30%)
Nov 28, 2023 0.3644 0.3938 0.3600 0.3814 6,488,999 +0.02(+4.98%)
Nov 27, 2023 0.3752 0.3752 0.3600 0.3633 5,217,903 -0.01(-2.60%)
Nov 24, 2023 0.3716 0.3849 0.3701 0.3730 3,024,379 +0.00(+0.00%)
Nov 22, 2023 0.3637 0.3747 0.3601 0.3730 3,707,131 +0.01(+2.56%)
Nov 21, 2023 0.3800 0.3800 0.3550 0.3637 5,394,541 -0.02(-4.29%)
Nov 20, 2023 0.3817 0.3975 0.3770 0.3800 5,054,743 +0.01(+1.50%)
Nov 17, 2023 0.3805 0.3893 0.3677 0.3744 4,665,419 -0.01(-1.60%)
Nov 16, 2023 0.4141 0.4141 0.3700 0.3805 7,583,980 -0.03(-7.20%)
Nov 15, 2023 0.4000 0.4240 0.3950 0.4100 5,786,621 +0.01(+2.63%)
Nov 14, 2023 0.3950 0.3995 0.3551 0.3995 8,819,509 -0.00(-0.10%)
Nov 13, 2023 0.3850 0.4072 0.3700 0.3999 5,612,754 +0.02(+4.80%)
Nov 10, 2023 0.3800 0.3889 0.3555 0.3816 5,432,721 +0.00(+0.95%)
Nov 09, 2023 0.4070 0.4100 0.3750 0.3780 8,270,952 -0.02(-5.97%)
Nov 08, 2023 0.4500 0.4500 0.4020 0.4020 5,155,569 -0.03(-7.16%)
Nov 07, 2023 0.4178 0.4337 0.4050 0.4330 2,852,056 +0.02(+4.59%)
Nov 06, 2023 0.4400 0.4455 0.4100 0.4140 5,717,689 -0.01(-3.11%)
Nov 03, 2023 0.4166 0.4450 0.4100 0.4273 9,223,364 +0.01(+3.36%)
Nov 02, 2023 0.4200 0.4300 0.4036 0.4134 5,242,007 +0.00(+0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.