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 (%)
Jan 31, 2018 5.280 5.457 5.050 5.180 263,749 -0.10(-1.89%)
Jan 30, 2018 5.870 5.899 5.180 5.280 346,886 -0.59(-10.05%)
Jan 29, 2018 5.920 6.211 5.630 5.870 548,661 -0.02(-0.34%)
Jan 26, 2018 5.300 5.949 5.300 5.890 1,445,413 +0.66(+12.62%)
Jan 25, 2018 4.660 5.250 4.650 5.230 742,891 +0.53(+11.28%)
Jan 24, 2018 4.940 4.980 4.580 4.700 311,626 -0.12(-2.49%)
Jan 23, 2018 4.810 4.990 4.740 4.820 330,004 +0.04(+0.84%)
Jan 22, 2018 4.710 4.869 4.611 4.780 213,717 -0.06(-1.24%)
Jan 19, 2018 5.000 5.000 4.560 4.840 378,128 -0.12(-2.42%)
Jan 18, 2018 4.960 4.990 4.751 4.960 440,052 +0.17(+3.55%)
Jan 17, 2018 5.150 5.255 4.550 4.790 1,175,472 -0.44(-8.41%)
Jan 16, 2018 5.600 5.750 5.150 5.230 1,003,107 -0.52(-9.04%)
Jan 12, 2018 5.750 5.750 5.750 0 +0.18(+3.23%)
Jan 11, 2018 5.590 5.980 5.460 5.570 665,158 +0.00(+0.00%)
Jan 10, 2018 5.480 5.840 5.370 5.570 636,226 +0.07(+1.27%)
Jan 09, 2018 6.160 6.200 5.450 5.500 777,133 -0.47(-7.87%)
Jan 08, 2018 6.060 6.890 5.580 5.970 1,982,094 -0.11(-1.81%)
Jan 05, 2018 5.350 6.305 5.210 6.080 2,091,453 +0.77(+14.50%)
Jan 04, 2018 5.450 5.450 5.100 5.310 463,699 -0.15(-2.75%)
Jan 03, 2018 5.870 5.942 5.350 5.460 470,055 -0.32(-5.54%)
Jan 02, 2018 5.750 5.782 5.350 5.780 460,076 +0.13(+2.30%)
Dec 29, 2017 5.650 5.650 5.650 0 +0.12(+2.17%)
Dec 28, 2017 5.500 5.680 5.400 5.530 446,963 -0.17(-2.98%)
Dec 27, 2017 5.270 5.800 5.120 5.700 1,185,617 +0.44(+8.37%)
Dec 26, 2017 5.160 5.470 5.010 5.260 609,949 +0.17(+3.34%)
Dec 22, 2017 4.900 5.480 4.570 5.090 1,530,203 -0.51(-9.11%)
Dec 21, 2017 6.000 6.090 5.371 5.600 817,350 -0.28(-4.76%)
Dec 20, 2017 6.180 6.200 5.450 5.880 932,970 +0.10(+1.73%)
Dec 19, 2017 6.400 6.940 5.711 5.780 1,937,022 -0.97(-14.37%)
Dec 18, 2017 5.800 7.110 5.571 6.750 5,166,463 +1.02(+17.80%)
Dec 15, 2017 5.010 6.150 4.850 5.730 3,331,657 +0.68(+13.47%)
Dec 14, 2017 5.650 5.660 4.920 5.050 1,454,850 -0.05(-0.98%)
Dec 13, 2017 5.410 5.650 5.000 5.100 892,893 -0.21(-3.95%)
Dec 12, 2017 6.150 6.400 5.256 5.310 1,918,382 -0.69(-11.50%)
Dec 11, 2017 5.160 6.100 5.150 6.000 2,204,852 +0.87(+16.96%)
Dec 08, 2017 5.330 5.330 4.800 5.130 666,965 -0.11(-2.10%)
Dec 07, 2017 5.310 5.640 5.020 5.240 995,556 +0.19(+3.76%)
Dec 06, 2017 5.250 5.650 4.920 5.050 910,793 -0.11(-2.13%)
Dec 05, 2017 5.580 5.596 4.750 5.160 900,071 -0.42(-7.53%)
Dec 04, 2017 6.100 6.100 5.411 5.580 1,413,318 -0.42(-7.00%)
Dec 01, 2017 6.200 6.260 5.300 6.000 2,006,149 +0.27(+4.71%)
Nov 30, 2017 5.490 6.000 5.022 5.730 1,757,611 +0.01(+0.17%)
Nov 29, 2017 7.250 7.780 5.270 5.720 5,742,211 -0.93(-13.98%)
Nov 28, 2017 6.700 7.050 5.590 6.650 4,979,017 +0.37(+5.89%)
Nov 27, 2017 7.300 7.440 5.820 6.280 4,086,558 -1.41(-18.34%)
Nov 24, 2017 6.220 7.950 5.870 7.690 8,708,595 +1.87(+32.13%)
Nov 22, 2017 4.380 5.980 4.230 5.820 7,548,462 +1.59(+37.59%)
Nov 21, 2017 4.100 4.700 3.880 4.230 2,699,175 +0.13(+3.17%)
Nov 20, 2017 3.300 4.431 3.210 4.100 3,234,806 +0.80(+24.24%)
Nov 17, 2017 3.260 3.390 3.220 3.300 134,129 +0.01(+0.30%)
Nov 16, 2017 3.200 3.390 3.190 3.290 134,956 +0.07(+2.17%)
Nov 15, 2017 3.140 3.450 2.910 3.220 410,819 -0.28(-8.00%)
Nov 14, 2017 3.580 3.600 3.341 3.500 222,431 -0.06(-1.69%)
Nov 13, 2017 3.380 3.670 3.265 3.560 450,086 +0.20(+5.95%)
Nov 10, 2017 3.280 3.420 3.210 3.360 136,871 -0.03(-0.88%)
Nov 09, 2017 3.260 3.529 3.110 3.390 302,393 +0.17(+5.28%)
Nov 08, 2017 3.230 3.360 3.030 3.220 271,573 -0.05(-1.53%)
Nov 07, 2017 3.300 3.450 3.150 3.270 344,369 -0.05(-1.51%)
Nov 06, 2017 3.520 3.552 3.250 3.320 355,338 -0.25(-7.00%)
Nov 03, 2017 3.550 3.690 3.500 3.570 195,479 -0.01(-0.28%)
Nov 02, 2017 3.660 3.750 3.500 3.580 434,234 +0.03(+0.85%)
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.