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, 2021 5.340 5.550 4.970 5.440 501,996 +0.17(+3.23%)
Jun 29, 2021 5.400 5.410 5.170 5.270 123,297 -0.05(-0.94%)
Jun 28, 2021 5.370 5.470 5.250 5.320 200,716 -0.12(-2.21%)
Jun 25, 2021 5.570 5.800 5.230 5.440 457,265 -0.08(-1.45%)
Jun 24, 2021 5.080 5.630 4.960 5.520 396,368 +0.48(+9.52%)
Jun 23, 2021 5.050 5.120 4.940 5.040 127,318 -0.03(-0.59%)
Jun 22, 2021 5.080 5.080 4.720 5.070 411,024 +0.03(+0.60%)
Jun 21, 2021 5.140 5.157 4.870 5.040 368,607 +0.05(+1.00%)
Jun 18, 2021 5.530 5.530 4.990 4.990 629,874 -0.52(-9.44%)
Jun 17, 2021 5.520 5.705 5.350 5.510 316,161 -0.10(-1.78%)
Jun 16, 2021 5.370 5.610 5.220 5.610 343,975 +0.23(+4.28%)
Jun 15, 2021 5.850 5.940 5.340 5.380 437,081 -0.52(-8.81%)
Jun 14, 2021 6.000 6.310 5.820 5.900 437,242 -0.09(-1.50%)
Jun 11, 2021 6.570 6.580 5.930 5.990 576,796 -0.56(-8.55%)
Jun 10, 2021 6.460 6.890 6.320 6.550 583,761 +0.25(+3.97%)
Jun 09, 2021 7.020 7.290 6.210 6.300 1,659,648 -0.52(-7.62%)
Jun 08, 2021 6.300 6.980 6.150 6.820 1,556,998 +0.71(+11.62%)
Jun 07, 2021 5.630 6.170 5.570 6.110 1,187,952 +0.60(+10.89%)
Jun 04, 2021 5.450 5.700 5.190 5.510 549,635 +0.15(+2.80%)
Jun 03, 2021 5.360 5.500 5.130 5.360 501,540 -0.06(-1.11%)
Jun 02, 2021 5.260 5.590 5.050 5.420 1,085,276 +0.37(+7.33%)
Jun 01, 2021 5.100 5.580 4.910 5.050 1,073,384 +0.10(+2.02%)
May 28, 2021 5.180 5.280 4.860 4.950 577,573 -0.28(-5.35%)
May 27, 2021 4.720 5.290 4.645 5.230 806,466 +0.55(+11.75%)
May 26, 2021 4.750 4.770 4.625 4.680 299,504 -0.04(-0.85%)
May 25, 2021 4.780 4.800 4.590 4.720 248,561 +0.03(+0.64%)
May 24, 2021 4.690 4.800 4.439 4.690 216,443 +0.12(+2.63%)
May 21, 2021 4.570 4.820 4.380 4.570 788,906 +0.07(+1.56%)
May 20, 2021 4.570 4.660 4.410 4.500 385,235 -0.05(-1.10%)
May 19, 2021 4.240 4.570 4.150 4.550 493,726 +0.22(+5.08%)
May 18, 2021 4.600 4.760 4.280 4.330 1,217,951 -0.33(-7.08%)
May 17, 2021 4.620 4.780 4.240 4.660 1,195,328 +0.22(+4.95%)
May 14, 2021 3.940 4.470 3.920 4.440 721,321 +0.57(+14.73%)
May 13, 2021 3.960 4.070 3.650 3.870 493,313 -0.01(-0.26%)
May 12, 2021 3.740 4.130 3.740 3.880 358,548 +0.07(+1.84%)
May 11, 2021 3.730 3.980 3.530 3.810 762,361 +0.02(+0.53%)
May 10, 2021 4.120 4.150 3.770 3.790 325,934 -0.37(-8.89%)
May 07, 2021 4.000 4.180 3.898 4.160 462,493 +0.24(+6.12%)
May 06, 2021 4.060 4.075 3.780 3.920 462,608 -0.20(-4.85%)
May 05, 2021 4.320 4.380 3.960 4.120 485,619 -0.16(-3.74%)
May 04, 2021 4.110 4.500 3.850 4.280 992,918 +0.08(+1.90%)
May 03, 2021 4.040 4.290 3.880 4.200 375,560 +0.27(+6.87%)
Apr 30, 2021 3.910 4.000 3.840 3.930 191,500 -0.06(-1.50%)
Apr 29, 2021 4.330 4.330 3.870 3.990 255,057 -0.23(-5.45%)
Apr 28, 2021 4.280 4.280 4.120 4.220 184,981 -0.02(-0.47%)
Apr 27, 2021 4.380 4.480 4.120 4.240 296,628 -0.09(-2.08%)
Apr 26, 2021 4.090 4.400 4.000 4.330 442,684 +0.25(+6.13%)
Apr 23, 2021 3.940 4.080 3.870 4.080 241,800 +0.11(+2.77%)
Apr 22, 2021 4.110 4.110 3.830 3.970 342,275 -0.14(-3.41%)
Apr 21, 2021 3.910 4.130 3.740 4.110 613,099 +0.26(+6.75%)
Apr 20, 2021 4.010 4.070 3.700 3.850 620,425 -0.20(-4.94%)
Apr 19, 2021 4.270 4.330 3.840 4.050 619,487 -0.14(-3.34%)
Apr 16, 2021 4.270 4.370 4.010 4.190 557,200 -0.19(-4.34%)
Apr 15, 2021 4.540 4.540 3.940 4.380 852,406 -0.14(-3.10%)
Apr 14, 2021 4.710 4.830 4.480 4.520 435,085 -0.21(-4.44%)
Apr 13, 2021 4.840 4.840 4.310 4.730 736,688 -0.11(-2.27%)
Apr 12, 2021 4.980 5.050 4.700 4.840 403,960 -0.16(-3.20%)
Apr 09, 2021 4.870 5.070 4.750 5.000 606,200 +0.10(+2.04%)
Apr 08, 2021 4.960 5.080 4.730 4.900 449,631 -0.06(-1.21%)
Apr 07, 2021 4.890 5.270 4.820 4.960 927,598 +0.14(+2.90%)
Apr 06, 2021 4.890 5.050 4.710 4.820 462,773 -0.07(-1.43%)
Apr 05, 2021 5.060 5.160 4.860 4.890 419,878 -0.11(-2.20%)
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.