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 (%)
May 31, 2018 3.520 3.800 3.490 3.730 130,532 +0.19(+5.37%)
May 30, 2018 3.410 3.570 3.340 3.540 93,895 +0.14(+4.12%)
May 29, 2018 3.380 3.480 3.200 3.400 134,523 +0.02(+0.59%)
May 25, 2018 3.380 3.380 3.380 0 +0.11(+3.36%)
May 24, 2018 3.200 3.310 3.060 3.270 97,539 +0.11(+3.48%)
May 23, 2018 3.370 3.400 3.000 3.160 308,312 -0.21(-6.23%)
May 22, 2018 3.360 3.550 3.131 3.370 222,609 -0.03(-0.88%)
May 21, 2018 3.770 3.854 3.380 3.400 148,689 -0.35(-9.33%)
May 18, 2018 3.830 3.949 3.700 3.750 92,017 +0.02(+0.54%)
May 17, 2018 3.950 3.950 3.701 3.730 145,803 -0.18(-4.60%)
May 16, 2018 3.950 4.137 3.600 3.910 351,932 -0.55(-12.33%)
May 15, 2018 4.400 4.580 4.320 4.460 105,374 +0.06(+1.36%)
May 14, 2018 4.350 4.450 4.320 4.400 68,952 +0.05(+1.15%)
May 11, 2018 4.330 4.439 4.050 4.350 81,197 -0.01(-0.23%)
May 10, 2018 4.450 4.536 4.170 4.360 134,450 -0.10(-2.24%)
May 09, 2018 4.540 4.600 4.410 4.460 73,985 -0.15(-3.25%)
May 08, 2018 4.550 4.700 4.520 4.610 52,154 -0.01(-0.22%)
May 07, 2018 4.650 4.730 4.500 4.620 133,324 +0.01(+0.22%)
May 04, 2018 4.403 4.700 4.403 4.610 86,455 +0.10(+2.22%)
May 03, 2018 4.720 4.720 4.340 4.510 84,598 -0.09(-1.96%)
May 02, 2018 4.680 4.715 4.525 4.600 35,547 -0.10(-2.13%)
May 01, 2018 4.530 4.710 4.530 4.700 48,589 +0.20(+4.44%)
Apr 30, 2018 4.780 4.850 4.500 4.500 90,736 -0.27(-5.66%)
Apr 27, 2018 4.620 4.779 4.600 4.770 42,267 +0.17(+3.70%)
Apr 26, 2018 4.650 4.750 4.550 4.600 90,297 +0.00(+0.00%)
Apr 25, 2018 4.640 4.750 4.340 4.600 139,215 +0.13(+2.91%)
Apr 24, 2018 4.660 4.850 4.250 4.470 156,634 -0.16(-3.46%)
Apr 23, 2018 4.700 4.734 4.430 4.630 54,246 -0.05(-1.07%)
Apr 20, 2018 4.840 4.920 4.638 4.680 58,004 -0.14(-2.90%)
Apr 19, 2018 4.840 4.949 4.763 4.820 29,526 -0.03(-0.62%)
Apr 18, 2018 4.820 4.950 4.690 4.850 51,767 +0.03(+0.62%)
Apr 17, 2018 4.980 4.980 4.620 4.820 151,081 -0.10(-2.03%)
Apr 16, 2018 5.050 5.070 4.900 4.920 79,330 -0.11(-2.19%)
Apr 13, 2018 5.060 5.130 4.949 5.030 44,734 -0.02(-0.39%)
Apr 12, 2018 5.000 5.250 4.951 5.050 100,817 +0.05(+1.00%)
Apr 11, 2018 5.070 5.150 4.860 5.000 138,040 -0.17(-3.29%)
Apr 10, 2018 5.110 5.215 4.860 5.170 152,323 +0.12(+2.38%)
Apr 09, 2018 4.930 5.240 4.785 5.050 322,725 +0.30(+6.32%)
Apr 06, 2018 4.340 4.990 4.310 4.750 365,247 +0.41(+9.45%)
Apr 05, 2018 4.080 4.400 4.080 4.340 147,875 +0.28(+6.90%)
Apr 04, 2018 4.000 4.350 3.950 4.060 176,096 -0.05(-1.22%)
Apr 03, 2018 3.750 4.350 3.750 4.110 273,641 +0.32(+8.44%)
Apr 02, 2018 3.860 3.938 3.700 3.790 110,990 -0.04(-1.04%)
Mar 29, 2018 3.830 3.830 3.830 0 +0.03(+0.79%)
Mar 28, 2018 4.100 4.100 3.611 3.800 123,414 -0.16(-4.04%)
Mar 27, 2018 4.180 4.180 3.860 3.960 271,996 -0.22(-5.26%)
Mar 26, 2018 4.180 4.180 4.000 4.180 107,719 +0.14(+3.47%)
Mar 23, 2018 3.980 4.130 3.780 4.040 127,448 +0.08(+2.02%)
Mar 22, 2018 4.000 4.140 3.950 3.960 117,880 -0.17(-4.12%)
Mar 21, 2018 4.210 4.335 4.000 4.130 234,953 +0.03(+0.73%)
Mar 20, 2018 4.290 4.344 4.110 4.100 91,565 -0.20(-4.65%)
Mar 19, 2018 4.430 4.570 4.276 4.300 169,460 -0.16(-3.59%)
Mar 16, 2018 4.150 4.740 4.070 4.460 268,766 +0.31(+7.47%)
Mar 15, 2018 4.200 4.250 4.050 4.150 127,699 +0.00(+0.00%)
Mar 14, 2018 4.340 4.350 4.050 4.150 139,474 -0.09(-2.12%)
Mar 13, 2018 4.560 4.600 4.210 4.240 127,187 -0.25(-5.57%)
Mar 12, 2018 4.350 4.850 4.190 4.490 1,036,479 +0.17(+3.94%)
Mar 09, 2018 4.300 4.350 4.060 4.320 184,345 +0.07(+1.65%)
Mar 08, 2018 4.040 4.409 3.950 4.250 142,959 +0.20(+4.94%)
Mar 07, 2018 4.010 4.090 3.900 4.050 63,037 -0.01(-0.25%)
Mar 06, 2018 4.180 4.220 4.040 4.060 65,315 -0.08(-1.93%)
Mar 05, 2018 4.100 4.188 3.970 4.140 57,388 +0.00(+0.00%)
Mar 02, 2018 4.120 4.200 3.881 4.140 84,659 +0.12(+2.99%)
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.