Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Srax Inc (NQ: SRAX )

0.6000 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 8, 2023 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 (%)
Dec 29, 2017 5.650 5.650 5.650 0 +0.12(+2.17%)
Dec 28, 2017 5.500 5.680 5.400 5.530 446,963 -0.17(-2.98%)
Dec 27, 2017 5.270 5.800 5.120 5.700 1,185,617 +0.44(+8.37%)
Dec 26, 2017 5.160 5.470 5.010 5.260 609,949 +0.17(+3.34%)
Dec 22, 2017 4.900 5.480 4.570 5.090 1,530,203 -0.51(-9.11%)
Dec 21, 2017 6.000 6.090 5.371 5.600 817,350 -0.28(-4.76%)
Dec 20, 2017 6.180 6.200 5.450 5.880 932,970 +0.10(+1.73%)
Dec 19, 2017 6.400 6.940 5.711 5.780 1,937,022 -0.97(-14.37%)
Dec 18, 2017 5.800 7.110 5.571 6.750 5,166,463 +1.02(+17.80%)
Dec 15, 2017 5.010 6.150 4.850 5.730 3,331,657 +0.68(+13.47%)
Dec 14, 2017 5.650 5.660 4.920 5.050 1,454,850 -0.05(-0.98%)
Dec 13, 2017 5.410 5.650 5.000 5.100 892,893 -0.21(-3.95%)
Dec 12, 2017 6.150 6.400 5.256 5.310 1,918,382 -0.69(-11.50%)
Dec 11, 2017 5.160 6.100 5.150 6.000 2,204,852 +0.87(+16.96%)
Dec 08, 2017 5.330 5.330 4.800 5.130 666,965 -0.11(-2.10%)
Dec 07, 2017 5.310 5.640 5.020 5.240 995,556 +0.19(+3.76%)
Dec 06, 2017 5.250 5.650 4.920 5.050 910,793 -0.11(-2.13%)
Dec 05, 2017 5.580 5.596 4.750 5.160 900,071 -0.42(-7.53%)
Dec 04, 2017 6.100 6.100 5.411 5.580 1,413,318 -0.42(-7.00%)
Dec 01, 2017 6.200 6.260 5.300 6.000 2,006,149 +0.27(+4.71%)
Nov 30, 2017 5.490 6.000 5.022 5.730 1,757,611 +0.01(+0.17%)
Nov 29, 2017 7.250 7.780 5.270 5.720 5,742,211 -0.93(-13.98%)
Nov 28, 2017 6.700 7.050 5.590 6.650 4,979,017 +0.37(+5.89%)
Nov 27, 2017 7.300 7.440 5.820 6.280 4,086,558 -1.41(-18.34%)
Nov 24, 2017 6.220 7.950 5.870 7.690 8,708,595 +1.87(+32.13%)
Nov 22, 2017 4.380 5.980 4.230 5.820 7,548,462 +1.59(+37.59%)
Nov 21, 2017 4.100 4.700 3.880 4.230 2,699,175 +0.13(+3.17%)
Nov 20, 2017 3.300 4.431 3.210 4.100 3,234,806 +0.80(+24.24%)
Nov 17, 2017 3.260 3.390 3.220 3.300 134,129 +0.01(+0.30%)
Nov 16, 2017 3.200 3.390 3.190 3.290 134,956 +0.07(+2.17%)
Nov 15, 2017 3.140 3.450 2.910 3.220 410,819 -0.28(-8.00%)
Nov 14, 2017 3.580 3.600 3.341 3.500 222,431 -0.06(-1.69%)
Nov 13, 2017 3.380 3.670 3.265 3.560 450,086 +0.20(+5.95%)
Nov 10, 2017 3.280 3.420 3.210 3.360 136,871 -0.03(-0.88%)
Nov 09, 2017 3.260 3.529 3.110 3.390 302,393 +0.17(+5.28%)
Nov 08, 2017 3.230 3.360 3.030 3.220 271,573 -0.05(-1.53%)
Nov 07, 2017 3.300 3.450 3.150 3.270 344,369 -0.05(-1.51%)
Nov 06, 2017 3.520 3.552 3.250 3.320 355,338 -0.25(-7.00%)
Nov 03, 2017 3.550 3.690 3.500 3.570 195,479 -0.01(-0.28%)
Nov 02, 2017 3.660 3.750 3.500 3.580 434,234 +0.03(+0.85%)
Nov 01, 2017 3.530 4.020 3.400 3.550 1,460,276 -0.02(-0.56%)
Oct 31, 2017 3.420 3.850 3.060 3.570 977,671 +0.19(+5.62%)
Oct 30, 2017 3.830 3.880 3.310 3.380 1,131,440 -0.48(-12.44%)
Oct 27, 2017 4.030 4.280 3.800 3.860 2,456,108 -0.64(-14.22%)
Oct 26, 2017 4.070 4.670 3.910 4.500 2,184,217 +0.31(+7.40%)
Oct 25, 2017 4.300 4.750 3.770 4.190 1,883,121 +0.00(+0.00%)
Oct 24, 2017 3.860 4.390 3.600 4.190 2,272,863 +0.39(+10.26%)
Oct 23, 2017 4.200 4.690 3.770 3.800 2,001,040 -0.68(-15.18%)
Oct 20, 2017 3.710 4.720 3.510 4.480 4,127,529 +0.82(+22.40%)
Oct 19, 2017 3.590 4.000 3.260 3.660 1,969,131 +0.01(+0.25%)
Oct 18, 2017 4.300 4.640 3.520 3.651 5,993,579 -1.25(-25.49%)
Oct 17, 2017 2.960 5.750 2.700 4.900 7,164,192 +2.03(+70.73%)
Oct 16, 2017 3.100 3.140 2.810 2.870 495,204 -0.19(-6.21%)
Oct 13, 2017 3.190 3.450 2.950 3.060 1,449,652 -0.08(-2.55%)
Oct 12, 2017 3.110 3.350 3.001 3.140 935,426 +0.09(+2.95%)
Oct 11, 2017 3.060 3.210 2.790 3.050 993,272 +0.11(+3.74%)
Oct 10, 2017 3.210 3.630 2.750 2.940 2,811,027 -0.34(-10.37%)
Oct 09, 2017 2.240 3.440 2.120 3.280 2,863,515 +0.91(+38.40%)
Oct 06, 2017 2.490 2.490 2.280 2.370 108,875 -0.12(-4.82%)
Oct 05, 2017 2.550 2.550 2.260 2.490 337,227 -0.08(-3.11%)
Oct 04, 2017 2.680 2.700 2.460 2.570 446,922 -0.25(-8.87%)
Oct 03, 2017 2.870 2.870 2.450 2.820 698,659 -0.07(-2.42%)
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.