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 (%)
Jun 30, 2020 2.547 2.740 2.535 2.540 111,304 +0.04(+1.60%)
Jun 29, 2020 2.530 2.590 2.430 2.500 63,562 +0.10(+4.17%)
Jun 26, 2020 2.600 2.680 2.370 2.400 159,900 -0.13(-5.14%)
Jun 25, 2020 2.250 2.990 2.250 2.530 310,598 +0.27(+11.95%)
Jun 24, 2020 2.280 2.326 2.150 2.260 20,676 -0.01(-0.48%)
Jun 23, 2020 2.180 2.300 2.180 2.271 37,572 +0.07(+3.23%)
Jun 22, 2020 2.390 2.400 2.170 2.200 65,104 -0.15(-6.38%)
Jun 19, 2020 2.030 2.520 1.950 2.350 119,300 +0.29(+14.08%)
Jun 18, 2020 2.180 2.300 2.010 2.060 47,907 -0.13(-5.94%)
Jun 17, 2020 2.350 2.350 1.973 2.190 71,924 +0.15(+7.62%)
Jun 16, 2020 1.950 2.080 1.870 2.035 27,541 +0.13(+6.54%)
Jun 15, 2020 1.970 2.100 1.900 1.910 51,601 -0.03(-1.55%)
Jun 12, 2020 1.920 2.040 1.890 1.940 5,800 +0.05(+2.65%)
Jun 11, 2020 1.850 1.974 1.800 1.890 15,514 -0.09(-4.55%)
Jun 10, 2020 1.990 2.040 1.776 1.980 58,907 -0.05(-2.46%)
Jun 09, 2020 2.080 2.180 1.980 2.030 26,583 -0.02(-0.98%)
Jun 08, 2020 2.090 2.190 1.960 2.050 73,251 +0.06(+3.02%)
Jun 05, 2020 2.090 2.090 1.940 1.990 25,700 -0.03(-1.48%)
Jun 04, 2020 1.770 2.080 1.770 2.020 89,633 +0.19(+10.38%)
Jun 03, 2020 1.660 1.880 1.630 1.830 89,837 +0.18(+10.91%)
Jun 02, 2020 1.680 1.730 1.640 1.650 26,643 -0.02(-1.20%)
Jun 01, 2020 1.800 1.800 1.650 1.670 57,160 -0.06(-3.47%)
May 29, 2020 1.740 1.740 1.670 1.730 25,900 +0.00(+0.00%)
May 28, 2020 1.760 1.780 1.720 1.730 62,640 +0.03(+1.76%)
May 27, 2020 1.745 1.779 1.660 1.700 100,500 -0.07(-3.95%)
May 26, 2020 1.800 1.840 1.720 1.770 23,418 -0.01(-0.56%)
May 22, 2020 1.660 1.820 1.650 1.780 162,300 +0.16(+9.88%)
May 21, 2020 1.610 1.690 1.610 1.620 17,062 -0.02(-1.22%)
May 20, 2020 1.610 1.700 1.600 1.640 30,624 -0.00(-0.06%)
May 19, 2020 1.600 1.770 1.600 1.641 70,550 +0.04(+2.56%)
May 18, 2020 1.830 1.930 1.600 1.600 68,521 -0.21(-11.60%)
May 15, 2020 1.810 1.900 1.761 1.810 23,000 -0.04(-2.17%)
May 14, 2020 1.680 1.870 1.680 1.850 30,328 +0.12(+6.94%)
May 13, 2020 1.805 1.821 1.612 1.730 105,299 -0.08(-4.42%)
May 12, 2020 1.850 1.920 1.770 1.810 41,696 -0.04(-2.16%)
May 11, 2020 1.880 2.000 1.850 1.850 58,741 -0.03(-1.60%)
May 08, 2020 1.890 2.040 1.880 1.880 34,500 -0.09(-4.57%)
May 07, 2020 2.140 2.140 1.800 1.970 56,919 +0.04(+2.07%)
May 06, 2020 2.030 2.140 1.867 1.930 81,712 -0.10(-4.93%)
May 05, 2020 2.000 2.200 1.870 2.030 131,851 +0.03(+1.50%)
May 04, 2020 2.060 2.290 1.850 2.000 103,073 -0.20(-9.09%)
May 01, 2020 2.340 2.740 2.000 2.200 111,500 -0.03(-1.35%)
Apr 30, 2020 1.870 2.400 1.810 2.230 231,652 +0.33(+17.37%)
Apr 29, 2020 1.870 1.900 1.660 1.900 88,859 +0.10(+5.56%)
Apr 28, 2020 1.860 1.900 1.800 1.800 37,589 -0.05(-2.70%)
Apr 27, 2020 1.920 1.980 1.800 1.850 37,473 -0.05(-2.63%)
Apr 24, 2020 1.990 1.990 1.880 1.900 10,800 -0.10(-5.00%)
Apr 23, 2020 1.900 2.030 1.883 2.000 34,243 +0.03(+1.52%)
Apr 22, 2020 1.889 1.980 1.889 1.970 26,882 +0.11(+5.91%)
Apr 21, 2020 1.890 1.970 1.850 1.860 13,392 -0.10(-5.10%)
Apr 20, 2020 2.000 2.059 1.930 1.960 15,765 -0.04(-2.00%)
Apr 17, 2020 1.950 2.040 1.880 2.000 53,600 +0.09(+4.71%)
Apr 16, 2020 2.000 2.000 1.910 1.910 21,229 -0.04(-2.05%)
Apr 15, 2020 1.950 1.950 1.830 1.950 12,273 -0.03(-1.52%)
Apr 14, 2020 2.020 2.080 1.830 1.980 73,927 +0.06(+3.13%)
Apr 13, 2020 1.960 1.960 1.850 1.920 19,456 +0.05(+2.67%)
Apr 09, 2020 1.960 2.040 1.850 1.870 41,400 -0.06(-3.11%)
Apr 08, 2020 1.970 2.080 1.860 1.930 47,363 -0.01(-0.52%)
Apr 07, 2020 2.050 2.400 1.850 1.940 42,830 -0.08(-3.72%)
Apr 06, 2020 2.100 2.100 2.000 2.015 20,171 +0.14(+7.18%)
Apr 03, 2020 2.040 2.040 1.880 1.880 16,300 -0.13(-6.47%)
Apr 02, 2020 1.950 2.060 1.910 2.010 7,826 +0.01(+0.50%)
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.