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 (%)
Jul 31, 2017 1.460 1.530 1.400 1.440 47,172 -0.03(-2.04%)
Jul 28, 2017 1.450 1.490 1.360 1.470 36,345 +0.03(+2.08%)
Jul 27, 2017 1.650 1.350 1.440 223,960 +0.05(+3.60%)
Jul 26, 2017 1.393 1.400 1.360 1.390 32,147 -0.03(-2.11%)
Jul 25, 2017 1.400 1.470 1.400 1.420 57,055 -0.01(-0.70%)
Jul 24, 2017 1.380 1.475 1.350 1.430 58,952 +0.00(+0.00%)
Jul 21, 2017 1.550 1.570 1.380 1.430 106,658 -0.11(-7.14%)
Jul 20, 2017 1.400 1.590 1.310 1.540 178,191 +0.14(+10.00%)
Jul 19, 2017 1.340 1.500 1.280 1.400 268,313 +0.06(+4.48%)
Jul 18, 2017 1.260 1.590 1.250 1.340 369,379 +0.09(+7.20%)
Jul 17, 2017 1.220 1.260 1.180 1.250 108,619 +0.05(+4.17%)
Jul 14, 2017 1.189 1.220 1.170 1.200 13,675 +0.00(+0.00%)
Jul 13, 2017 1.220 1.220 1.180 1.200 63,180 -0.05(-3.88%)
Jul 12, 2017 1.240 1.250 1.200 1.248 32,623 +0.04(+3.18%)
Jul 11, 2017 1.250 1.290 1.190 1.210 30,185 -0.04(-3.20%)
Jul 10, 2017 1.180 1.300 1.170 1.250 54,156 +0.06(+5.04%)
Jul 07, 2017 1.170 1.210 1.170 1.190 9,135 +0.00(+0.00%)
Jul 06, 2017 1.331 1.340 1.150 1.190 66,741 -0.11(-8.46%)
Jul 05, 2017 1.220 1.410 1.150 1.300 149,115 +0.07(+5.68%)
Jul 03, 2017 1.230 1.230 1.220 1.230 2,469 -0.01(-0.80%)
Jun 30, 2017 1.280 1.280 1.150 1.240 14,066 +0.02(+1.64%)
Jun 29, 2017 1.290 1.300 1.144 1.220 57,394 -0.06(-4.69%)
Jun 28, 2017 1.370 1.370 1.274 1.280 114,165 -0.10(-7.25%)
Jun 27, 2017 1.350 1.390 1.330 1.380 80,967 +0.00(+0.00%)
Jun 26, 2017 1.400 1.450 1.370 1.380 6,696 -0.02(-1.21%)
Jun 23, 2017 1.323 1.397 1.320 1.397 51,570 +0.04(+2.71%)
Jun 22, 2017 1.345 1.380 1.345 1.360 26,792 -0.01(-0.57%)
Jun 21, 2017 1.380 1.380 1.325 1.368 22,837 -0.01(-0.88%)
Jun 20, 2017 1.430 1.430 1.300 1.380 60,821 -0.01(-0.72%)
Jun 19, 2017 1.352 1.450 1.352 1.390 56,807 +0.04(+2.96%)
Jun 16, 2017 1.370 1.375 1.340 1.350 26,846 +0.00(+0.00%)
Jun 15, 2017 1.380 1.380 1.300 1.350 48,515 -0.02(-1.46%)
Jun 14, 2017 1.440 1.444 1.310 1.370 59,614 -0.12(-8.05%)
Jun 13, 2017 1.400 1.500 1.300 1.490 146,054 +0.09(+6.43%)
Jun 12, 2017 1.400 1.450 1.300 1.400 92,540 -0.03(-2.17%)
Jun 09, 2017 1.760 1.815 1.400 1.431 257,212 -0.30(-17.54%)
Jun 08, 2017 1.460 1.750 1.410 1.736 442,734 +0.29(+20.41%)
Jun 07, 2017 1.270 1.530 1.250 1.441 316,085 +0.15(+11.74%)
Jun 06, 2017 1.220 1.320 1.220 1.290 313,501 +0.02(+1.57%)
Jun 05, 2017 1.210 1.320 1.210 1.270 24,219 +0.04(+3.25%)
Jun 02, 2017 1.220 1.348 1.210 1.230 21,477 -0.05(-3.91%)
Jun 01, 2017 1.220 1.344 1.190 1.280 29,800 -0.02(-1.54%)
May 31, 2017 1.390 1.390 1.140 1.300 66,194 -0.09(-6.47%)
May 30, 2017 1.450 1.720 1.370 1.390 53,477 -0.10(-6.71%)
May 26, 2017 1.500 1.500 1.370 1.490 50,882 +0.04(+2.76%)
May 25, 2017 1.500 1.510 1.450 1.450 15,608 -0.03(-2.03%)
May 24, 2017 1.510 1.530 1.460 1.480 19,544 -0.07(-4.52%)
May 23, 2017 1.620 1.660 1.550 1.550 11,304 -0.04(-2.52%)
May 22, 2017 1.560 1.620 1.560 1.590 9,233 -0.01(-0.63%)
May 19, 2017 1.550 1.650 1.530 1.600 40,303 +0.03(+1.91%)
May 18, 2017 1.600 1.640 1.535 1.570 18,359 -0.05(-3.09%)
May 17, 2017 1.610 1.780 1.590 1.620 53,819 -0.01(-0.61%)
May 16, 2017 1.545 1.828 1.540 1.630 37,084 -0.13(-7.39%)
May 15, 2017 1.790 1.830 1.670 1.760 40,485 -0.01(-0.56%)
May 12, 2017 1.650 1.810 1.650 1.770 14,462 +0.07(+4.12%)
May 11, 2017 1.700 1.810 1.640 1.700 48,790 -0.08(-4.49%)
May 10, 2017 1.755 1.830 1.730 1.780 8,620 -0.04(-2.20%)
May 09, 2017 1.890 1.890 1.770 1.820 16,955 -0.04(-2.15%)
May 08, 2017 1.820 1.930 1.640 1.860 34,494 +0.14(+8.14%)
May 05, 2017 1.650 1.800 1.620 1.720 23,280 +0.07(+4.24%)
May 04, 2017 1.600 1.840 1.600 1.650 265,544 +0.07(+4.43%)
May 03, 2017 1.670 1.710 1.500 1.580 17,822 -0.09(-5.39%)
May 02, 2017 1.750 1.795 1.660 1.670 25,069 -0.06(-3.47%)
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.