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, 2023 1.650 1.700 1.650 1.660 4,535 +0.05(+3.11%)
Feb 27, 2023 1.680 1.700 1.610 1.610 13,655 -0.08(-4.73%)
Feb 24, 2023 1.700 1.730 1.690 1.690 18,885 +0.00(+0.00%)
Feb 23, 2023 1.740 1.810 1.650 1.690 63,291 -0.05(-2.87%)
Feb 22, 2023 1.740 1.760 1.730 1.740 18,941 +0.01(+0.58%)
Feb 21, 2023 1.610 1.835 1.610 1.730 45,195 +0.11(+6.79%)
Feb 17, 2023 1.700 1.790 1.560 1.620 96,038 +0.01(+0.62%)
Feb 16, 2023 1.830 1.830 1.610 1.610 47,470 -0.26(-13.90%)
Feb 15, 2023 1.880 1.990 1.810 1.870 14,342 +0.00(+0.00%)
Feb 14, 2023 1.880 1.920 1.870 1.870 46,679 +0.00(+0.00%)
Feb 13, 2023 1.790 1.980 1.790 1.870 40,831 -0.08(-4.10%)
Feb 10, 2023 2.080 2.310 1.890 1.950 91,769 -0.37(-15.95%)
Feb 09, 2023 2.280 2.350 2.262 2.320 56,443 +0.04(+1.75%)
Feb 08, 2023 2.250 2.300 2.220 2.280 7,300 +0.05(+2.24%)
Feb 07, 2023 2.320 2.320 2.180 2.230 10,699 -0.07(-3.04%)
Feb 06, 2023 2.390 2.450 2.266 2.300 24,868 -0.01(-0.43%)
Feb 03, 2023 2.230 2.340 2.200 2.310 110,045 +0.03(+1.32%)
Feb 02, 2023 2.430 2.430 2.120 2.280 47,178 -0.07(-2.98%)
Feb 01, 2023 2.120 2.470 2.120 2.350 236,710 +0.25(+11.90%)
Jan 31, 2023 2.010 2.130 2.010 2.100 15,377 +0.09(+4.48%)
Jan 30, 2023 2.120 2.145 2.010 2.010 15,193 -0.13(-6.07%)
Jan 27, 2023 2.070 2.240 2.070 2.140 5,687 +0.04(+1.90%)
Jan 26, 2023 2.100 2.180 2.071 2.100 17,957 -0.01(-0.47%)
Jan 25, 2023 2.060 2.140 2.060 2.110 18,379 +0.05(+2.43%)
Jan 24, 2023 2.090 2.200 2.050 2.060 17,806 -0.05(-2.37%)
Jan 23, 2023 2.110 2.140 2.094 2.110 22,703 -0.06(-2.76%)
Jan 20, 2023 2.130 2.210 2.094 2.170 42,405 +0.06(+2.84%)
Jan 19, 2023 2.000 2.140 1.940 2.110 164,791 +0.17(+8.76%)
Jan 18, 2023 2.170 2.170 1.900 1.940 50,782 -0.20(-9.35%)
Jan 17, 2023 2.170 2.170 2.000 2.140 70,492 +0.02(+0.94%)
Jan 13, 2023 2.070 2.120 1.995 2.120 116,923 -0.02(-0.93%)
Jan 12, 2023 2.200 2.200 2.070 2.140 47,063 -0.02(-0.93%)
Jan 11, 2023 1.970 2.190 1.910 2.160 89,625 +0.23(+11.92%)
Jan 10, 2023 1.630 2.040 1.630 1.930 180,268 +0.30(+18.40%)
Jan 09, 2023 1.370 1.660 1.370 1.630 88,334 +0.22(+15.60%)
Jan 06, 2023 1.530 1.530 1.400 1.410 30,000 -0.06(-4.08%)
Jan 05, 2023 1.460 1.500 1.375 1.470 27,288 -0.02(-1.34%)
Jan 04, 2023 1.590 1.655 1.450 1.490 47,039 -0.10(-6.29%)
Jan 03, 2023 1.500 1.710 1.500 1.590 91,941 +0.06(+3.92%)
Dec 30, 2022 1.300 1.590 1.300 1.530 340,217 +0.20(+15.04%)
Dec 29, 2022 1.170 1.400 1.150 1.330 393,040 +0.16(+13.68%)
Dec 28, 2022 1.180 1.190 1.160 1.170 506,998 -0.03(-2.50%)
Dec 27, 2022 1.220 1.240 1.150 1.200 64,550 -0.05(-4.00%)
Dec 23, 2022 1.280 1.280 1.220 1.250 2,085,055 -0.07(-5.30%)
Dec 22, 2022 1.220 1.380 1.200 1.320 73,826 +0.07(+5.60%)
Dec 21, 2022 1.300 1.327 1.150 1.250 56,982 +0.00(+0.00%)
Dec 20, 2022 1.250 1.250 1.210 1.250 22,030 +0.07(+5.93%)
Dec 19, 2022 1.245 1.337 1.160 1.180 56,568 -0.12(-9.23%)
Dec 16, 2022 1.220 1.320 1.210 1.300 56,774 +0.01(+0.78%)
Dec 15, 2022 1.440 1.440 1.200 1.290 86,937 -0.15(-10.42%)
Dec 14, 2022 1.460 1.500 1.410 1.440 49,732 -0.05(-3.36%)
Dec 13, 2022 1.520 1.520 1.440 1.490 25,969 -0.03(-1.97%)
Dec 12, 2022 1.500 1.520 1.430 1.520 76,349 +0.01(+0.66%)
Dec 09, 2022 1.460 1.520 1.411 1.510 29,457 +0.03(+2.03%)
Dec 08, 2022 1.500 1.510 1.400 1.480 61,590 +0.01(+0.68%)
Dec 07, 2022 1.550 1.550 1.450 1.470 17,068 -0.04(-2.65%)
Dec 06, 2022 1.570 1.600 1.500 1.510 27,881 -0.08(-5.03%)
Dec 05, 2022 1.690 1.700 1.550 1.590 35,673 -0.13(-7.56%)
Dec 02, 2022 1.730 1.750 1.680 1.720 14,962 -0.02(-1.15%)
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.