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 31, 2020 3.110 3.110 3.110 159,694 +0.34(+12.27%)
Dec 30, 2020 2.980 3.040 2.730 2.770 159,694 -0.20(-6.73%)
Dec 29, 2020 3.200 3.289 2.820 2.970 184,438 -0.15(-4.81%)
Dec 28, 2020 2.720 3.800 2.690 3.120 1,074,285 +0.50(+19.08%)
Dec 24, 2020 2.670 2.799 2.590 2.620 45,600 -0.04(-1.50%)
Dec 23, 2020 2.850 2.850 2.600 2.660 76,994 -0.10(-3.62%)
Dec 22, 2020 2.600 2.940 2.600 2.760 230,651 +0.18(+6.98%)
Dec 21, 2020 2.560 2.650 2.550 2.580 57,213 +0.08(+3.20%)
Dec 18, 2020 2.490 2.657 2.483 2.500 195,300 +0.04(+1.63%)
Dec 17, 2020 2.440 2.490 2.420 2.460 47,280 +0.02(+0.82%)
Dec 16, 2020 2.512 2.587 2.430 2.440 133,473 -0.07(-2.79%)
Dec 15, 2020 2.470 2.590 2.420 2.510 74,254 +0.03(+1.21%)
Dec 14, 2020 2.510 2.640 2.450 2.480 97,897 +0.01(+0.40%)
Dec 11, 2020 2.580 2.590 2.440 2.470 80,900 -0.07(-2.95%)
Dec 10, 2020 2.561 2.600 2.470 2.545 43,143 +0.06(+2.62%)
Dec 09, 2020 2.615 2.631 2.370 2.480 113,523 -0.10(-3.88%)
Dec 08, 2020 2.580 2.690 2.580 2.580 19,525 -0.03(-1.15%)
Dec 07, 2020 2.580 2.660 2.555 2.610 37,842 +0.01(+0.38%)
Dec 04, 2020 2.630 2.680 2.570 2.600 30,700 -0.02(-0.76%)
Dec 03, 2020 2.740 2.750 2.530 2.620 46,853 -0.12(-4.38%)
Dec 02, 2020 2.670 2.773 2.550 2.740 41,171 +0.06(+2.24%)
Dec 01, 2020 2.830 2.900 2.660 2.680 60,282 -0.15(-5.30%)
Nov 30, 2020 2.900 3.040 2.810 2.830 64,260 -0.03(-1.05%)
Nov 27, 2020 2.810 2.920 2.810 2.860 10,500 +0.05(+1.78%)
Nov 25, 2020 2.820 2.940 2.810 2.810 29,000 -0.06(-2.09%)
Nov 24, 2020 2.910 2.930 2.820 2.870 51,303 -0.07(-2.38%)
Nov 23, 2020 2.950 3.050 2.885 2.940 39,831 +0.00(+0.00%)
Nov 20, 2020 2.880 3.090 2.880 2.940 67,000 +0.02(+0.68%)
Nov 19, 2020 3.040 3.110 2.870 2.920 73,277 -0.07(-2.34%)
Nov 18, 2020 2.950 3.070 2.820 2.990 126,794 +0.06(+2.05%)
Nov 17, 2020 2.970 3.060 2.836 2.930 40,260 -0.03(-1.01%)
Nov 16, 2020 3.040 3.310 2.740 2.960 277,695 -0.01(-0.34%)
Nov 13, 2020 2.900 3.020 2.880 2.970 97,400 +0.08(+2.62%)
Nov 12, 2020 2.980 3.057 2.860 2.894 70,966 -0.11(-3.52%)
Nov 11, 2020 2.785 3.000 2.785 3.000 109,440 +0.16(+5.63%)
Nov 10, 2020 2.830 2.874 2.720 2.840 24,334 -0.04(-1.39%)
Nov 09, 2020 2.900 2.950 2.790 2.880 50,633 +0.00(+0.00%)
Nov 06, 2020 2.860 2.930 2.780 2.880 34,900 -0.02(-0.86%)
Nov 05, 2020 2.740 3.000 2.638 2.905 71,967 +0.17(+6.41%)
Nov 04, 2020 2.600 2.750 2.584 2.730 64,021 +0.11(+4.20%)
Nov 03, 2020 2.690 2.710 2.580 2.620 46,661 -0.03(-1.13%)
Nov 02, 2020 2.690 2.720 2.500 2.650 116,420 +0.05(+1.92%)
Oct 30, 2020 2.450 2.640 2.320 2.600 204,000 +0.14(+5.69%)
Oct 29, 2020 2.290 2.470 2.290 2.460 33,598 +0.09(+3.80%)
Oct 28, 2020 2.315 2.370 2.270 2.370 21,694 -0.01(-0.42%)
Oct 27, 2020 2.310 2.390 2.310 2.380 24,556 +0.02(+0.85%)
Oct 26, 2020 2.350 2.390 2.280 2.360 7,099 -0.03(-1.26%)
Oct 23, 2020 2.270 2.470 2.060 2.390 106,000 +0.09(+3.91%)
Oct 22, 2020 2.440 2.440 2.285 2.300 45,870 -0.05(-2.33%)
Oct 21, 2020 2.390 2.480 2.339 2.355 40,266 -0.05(-1.88%)
Oct 20, 2020 2.340 2.425 2.340 2.400 8,716 +0.08(+3.45%)
Oct 19, 2020 2.360 2.400 2.280 2.320 21,180 -0.09(-3.73%)
Oct 16, 2020 2.390 2.490 2.280 2.410 120,700 -0.03(-1.23%)
Oct 15, 2020 2.370 2.450 2.250 2.440 40,501 +0.10(+4.27%)
Oct 14, 2020 2.500 2.657 2.340 2.340 141,512 -0.22(-8.59%)
Oct 13, 2020 2.460 2.650 2.460 2.560 134,587 +0.04(+1.59%)
Oct 12, 2020 2.450 2.590 2.370 2.520 49,392 +0.02(+0.80%)
Oct 09, 2020 2.530 2.590 2.500 2.500 21,500 -0.08(-3.10%)
Oct 08, 2020 2.590 2.650 2.320 2.580 106,745 -0.03(-1.15%)
Oct 07, 2020 2.550 2.680 2.550 2.610 22,207 +0.01(+0.38%)
Oct 06, 2020 2.570 2.700 2.570 2.600 45,423 +0.01(+0.39%)
Oct 05, 2020 2.750 2.800 2.520 2.590 64,594 -0.16(-5.82%)
Oct 02, 2020 2.650 2.970 2.650 2.750 203,100 +0.00(+0.00%)
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.