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 (%)
Feb 28, 2019 3.290 3.498 3.210 3.270 62,532 -0.08(-2.39%)
Feb 27, 2019 3.500 3.547 3.150 3.350 189,702 -0.09(-2.62%)
Feb 26, 2019 3.700 3.720 3.350 3.440 73,965 -0.21(-5.75%)
Feb 25, 2019 3.870 3.950 3.460 3.650 131,096 -0.15(-3.95%)
Feb 22, 2019 3.820 3.860 3.730 3.800 68,300 +0.07(+1.88%)
Feb 21, 2019 4.010 4.024 3.650 3.730 140,318 -0.20(-5.09%)
Feb 20, 2019 3.990 4.200 3.930 3.930 226,298 -0.06(-1.50%)
Feb 19, 2019 3.910 4.060 3.870 3.990 190,062 +0.06(+1.53%)
Feb 15, 2019 3.900 4.140 3.560 3.930 266,300 +0.06(+1.55%)
Feb 14, 2019 3.479 3.940 3.440 3.870 186,775 +0.38(+10.89%)
Feb 13, 2019 3.550 3.560 3.320 3.490 107,281 -0.02(-0.57%)
Feb 12, 2019 3.190 3.510 3.190 3.510 197,881 +0.15(+4.36%)
Feb 11, 2019 3.300 3.474 3.180 3.363 132,841 +0.11(+3.49%)
Feb 08, 2019 3.300 3.540 3.180 3.250 72,500 -0.02(-0.61%)
Feb 07, 2019 3.250 3.350 3.110 3.270 46,408 +0.02(+0.62%)
Feb 06, 2019 3.260 3.300 3.110 3.250 86,329 -0.04(-1.22%)
Feb 05, 2019 3.350 3.350 3.100 3.290 131,654 -0.04(-1.20%)
Feb 04, 2019 3.200 3.330 3.200 3.330 53,965 +0.12(+3.74%)
Feb 01, 2019 3.100 3.550 3.100 3.210 169,300 -0.20(-5.87%)
Jan 31, 2019 2.990 3.500 2.903 3.410 325,485 +0.45(+15.20%)
Jan 30, 2019 2.760 2.960 2.685 2.960 65,333 +0.26(+9.63%)
Jan 29, 2019 2.820 2.820 2.700 2.700 42,680 -0.14(-4.93%)
Jan 28, 2019 2.750 2.840 2.560 2.840 49,424 +0.15(+5.58%)
Jan 25, 2019 2.850 2.870 2.690 2.690 36,800 -0.16(-5.61%)
Jan 24, 2019 2.900 2.905 2.710 2.850 55,070 +0.19(+7.14%)
Jan 23, 2019 2.750 2.788 2.500 2.660 49,383 -0.10(-3.62%)
Jan 22, 2019 2.940 2.950 2.712 2.760 43,511 -0.13(-4.50%)
Jan 18, 2019 2.780 2.910 2.750 2.890 133,000 +0.14(+5.09%)
Jan 17, 2019 2.570 2.780 2.300 2.750 80,289 +0.13(+4.96%)
Jan 16, 2019 2.390 2.700 2.390 2.620 136,461 +0.26(+11.02%)
Jan 15, 2019 2.322 2.390 2.246 2.360 15,161 +0.02(+0.85%)
Jan 14, 2019 2.370 2.490 2.300 2.340 26,003 -0.02(-0.85%)
Jan 11, 2019 2.520 2.520 2.310 2.360 24,600 +0.01(+0.43%)
Jan 10, 2019 2.220 2.490 2.220 2.350 53,056 +0.09(+3.98%)
Jan 09, 2019 2.300 2.393 2.250 2.260 15,710 -0.06(-2.59%)
Jan 08, 2019 2.300 2.450 2.250 2.320 43,888 +0.04(+1.75%)
Jan 07, 2019 2.290 2.350 2.230 2.280 42,209 +0.08(+3.64%)
Jan 04, 2019 2.090 2.340 2.070 2.200 92,300 +0.18(+8.91%)
Jan 03, 2019 2.050 2.100 1.950 2.020 24,717 -0.09(-4.27%)
Jan 02, 2019 1.990 2.150 1.883 2.110 60,529 +0.07(+3.43%)
Dec 31, 2018 1.910 2.160 1.760 2.040 163,000 +0.13(+6.81%)
Dec 28, 2018 1.650 2.060 1.570 1.910 255,400 +0.24(+14.37%)
Dec 27, 2018 1.800 1.800 1.620 1.670 149,172 -0.12(-6.70%)
Dec 26, 2018 1.710 1.810 1.550 1.790 263,670 +0.09(+5.29%)
Dec 24, 2018 1.780 1.840 1.650 1.700 127,300 -0.10(-5.56%)
Dec 21, 2018 1.710 1.860 1.710 1.800 123,100 +0.00(+0.00%)
Dec 20, 2018 2.020 2.180 1.800 1.800 173,934 -0.25(-12.20%)
Dec 19, 2018 2.350 2.351 1.890 2.050 294,275 -0.28(-12.02%)
Dec 18, 2018 2.390 2.500 2.250 2.330 126,273 -0.13(-5.28%)
Dec 17, 2018 2.580 2.610 2.377 2.460 118,827 -0.10(-3.91%)
Dec 14, 2018 2.640 2.660 2.500 2.560 65,900 -0.04(-1.54%)
Dec 13, 2018 2.780 2.850 2.500 2.600 71,796 +0.00(+0.00%)
Dec 12, 2018 2.650 2.690 2.480 2.600 81,500 +0.01(+0.39%)
Dec 11, 2018 2.770 2.860 2.550 2.590 77,821 -0.17(-6.16%)
Dec 10, 2018 2.750 2.960 2.640 2.760 78,704 +0.00(+0.00%)
Dec 07, 2018 2.970 3.060 2.630 2.760 112,800 -0.24(-8.00%)
Dec 06, 2018 2.970 3.060 2.900 3.000 95,923 -0.02(-0.66%)
Dec 04, 2018 2.870 3.210 2.870 3.020 196,100 +0.07(+2.37%)
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.