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 28, 2019 4.390 4.660 4.260 4.660 143,700 +0.32(+7.37%)
Jun 27, 2019 4.100 4.390 4.050 4.340 134,450 +0.11(+2.60%)
Jun 26, 2019 4.200 4.390 4.150 4.230 160,365 +0.09(+2.17%)
Jun 25, 2019 4.300 4.330 4.020 4.140 129,163 -0.23(-5.26%)
Jun 24, 2019 4.370 4.540 4.350 4.370 95,545 -0.16(-3.53%)
Jun 21, 2019 4.600 4.700 4.320 4.530 119,600 -0.11(-2.37%)
Jun 20, 2019 4.480 4.750 4.480 4.640 158,581 +0.17(+3.80%)
Jun 19, 2019 4.360 4.600 4.350 4.470 157,982 +0.08(+1.82%)
Jun 18, 2019 4.350 4.510 4.340 4.390 102,664 +0.04(+0.92%)
Jun 17, 2019 4.200 4.420 4.110 4.350 104,652 +0.12(+2.84%)
Jun 14, 2019 4.350 4.370 4.110 4.230 108,400 -0.10(-2.31%)
Jun 13, 2019 4.300 4.430 4.250 4.330 137,021 +0.03(+0.70%)
Jun 12, 2019 4.270 4.400 4.150 4.300 141,547 +0.00(+0.00%)
Jun 11, 2019 4.410 4.470 4.218 4.300 154,698 -0.10(-2.27%)
Jun 10, 2019 4.410 4.470 4.300 4.400 102,244 -0.01(-0.23%)
Jun 07, 2019 4.580 4.670 4.316 4.410 120,800 -0.17(-3.71%)
Jun 06, 2019 4.380 4.680 4.380 4.580 124,717 +0.08(+1.78%)
Jun 05, 2019 4.610 4.750 4.340 4.500 172,866 -0.15(-3.23%)
Jun 04, 2019 4.460 4.800 4.285 4.650 340,513 +0.22(+4.97%)
Jun 03, 2019 4.090 4.570 4.090 4.430 248,318 +0.07(+1.61%)
May 31, 2019 4.000 4.560 4.000 4.360 284,700 +0.18(+4.31%)
May 30, 2019 4.620 4.750 4.010 4.180 319,807 -0.47(-10.11%)
May 29, 2019 4.760 4.850 4.520 4.650 87,321 -0.12(-2.52%)
May 28, 2019 4.800 4.850 4.600 4.770 70,948 +0.01(+0.21%)
May 24, 2019 4.690 4.970 4.420 4.760 130,700 +0.11(+2.37%)
May 23, 2019 4.670 4.820 4.470 4.650 90,327 -0.07(-1.48%)
May 22, 2019 4.980 5.050 4.700 4.720 92,842 -0.30(-5.98%)
May 21, 2019 4.880 5.150 4.880 5.020 168,409 +0.14(+2.87%)
May 20, 2019 4.610 4.989 4.530 4.880 155,382 +0.18(+3.83%)
May 17, 2019 4.740 4.914 4.660 4.700 73,000 -0.14(-2.89%)
May 16, 2019 3.320 5.000 3.320 4.840 467,646 -0.21(-4.16%)
May 15, 2019 5.180 5.350 4.820 5.050 497,732 +0.01(+0.20%)
May 14, 2019 4.980 5.100 4.770 5.040 261,982 +0.05(+1.00%)
May 13, 2019 4.950 5.150 4.630 4.990 184,172 -0.12(-2.35%)
May 10, 2019 4.160 5.210 4.160 5.110 559,800 +0.93(+22.25%)
May 09, 2019 4.190 4.470 4.043 4.180 200,665 -0.12(-2.79%)
May 08, 2019 4.340 4.550 4.280 4.300 159,110 -0.07(-1.60%)
May 07, 2019 4.440 4.490 4.090 4.370 390,947 -0.10(-2.24%)
May 06, 2019 4.680 4.780 4.400 4.470 236,293 -0.37(-7.64%)
May 03, 2019 4.800 5.040 4.760 4.840 159,900 +0.03(+0.62%)
May 02, 2019 4.960 5.000 4.700 4.810 217,094 -0.23(-4.56%)
May 01, 2019 4.840 5.200 4.824 5.040 327,985 +0.19(+3.92%)
Apr 30, 2019 4.950 5.000 4.770 4.850 133,387 -0.14(-2.81%)
Apr 29, 2019 4.920 5.050 4.830 4.990 88,634 +0.04(+0.81%)
Apr 26, 2019 4.750 5.100 4.540 4.950 206,700 +0.10(+2.06%)
Apr 25, 2019 4.800 5.000 4.730 4.850 114,278 -0.02(-0.41%)
Apr 24, 2019 4.720 5.080 4.621 4.870 318,445 +0.13(+2.74%)
Apr 23, 2019 4.770 4.870 4.370 4.740 262,413 -0.01(-0.21%)
Apr 22, 2019 4.670 5.034 4.650 4.750 140,207 +0.00(+0.00%)
Apr 18, 2019 4.980 4.980 4.680 4.750 164,300 -0.23(-4.62%)
Apr 17, 2019 5.040 5.040 4.570 4.980 434,467 -0.07(-1.39%)
Apr 16, 2019 5.470 5.690 4.830 5.050 500,521 -0.44(-8.01%)
Apr 15, 2019 5.750 5.800 5.350 5.490 377,422 -0.21(-3.77%)
Apr 12, 2019 5.500 5.770 5.100 5.705 445,800 +0.20(+3.54%)
Apr 11, 2019 5.190 5.850 4.910 5.510 1,365,874 +0.28(+5.35%)
Apr 10, 2019 4.900 5.300 4.620 5.230 928,095 +0.30(+6.09%)
Apr 09, 2019 4.460 5.000 4.170 4.930 651,383 +0.48(+10.79%)
Apr 08, 2019 4.000 5.280 3.900 4.450 1,876,972 -0.06(-1.33%)
Apr 05, 2019 4.450 5.100 4.290 4.510 658,900 +0.11(+2.50%)
Apr 04, 2019 4.150 4.500 3.830 4.400 455,858 +0.10(+2.33%)
Apr 03, 2019 3.700 4.430 3.700 4.300 696,938 +0.63(+17.17%)
Apr 02, 2019 3.630 3.850 3.316 3.670 371,673 +0.20(+5.76%)
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.