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 (%)
Sep 30, 2022 1.870 1.910 1.540 1.710 175,610 -0.12(-6.81%)
Sep 29, 2022 1.940 1.950 1.780 1.835 27,793 +0.01(+0.55%)
Sep 28, 2022 1.820 1.990 1.790 1.825 60,922 +0.00(+0.27%)
Sep 27, 2022 1.960 2.020 1.760 1.820 119,314 -0.14(-7.14%)
Sep 26, 2022 1.780 2.000 1.780 1.960 95,405 +0.15(+8.29%)
Sep 23, 2022 1.910 1.920 1.750 1.810 63,398 -0.17(-8.59%)
Sep 22, 2022 1.960 2.200 1.710 1.980 221,679 -0.02(-1.00%)
Sep 21, 2022 2.090 2.130 1.960 2.000 90,966 -0.11(-5.21%)
Sep 20, 2022 2.340 2.340 2.100 2.110 33,800 -0.29(-12.08%)
Sep 19, 2022 2.380 2.415 2.211 2.400 29,607 -0.03(-1.23%)
Sep 16, 2022 2.310 2.450 2.220 2.430 45,601 +0.10(+4.29%)
Sep 15, 2022 2.350 2.470 2.290 2.330 21,613 +0.01(+0.43%)
Sep 14, 2022 2.268 2.590 2.266 2.320 50,534 +0.00(+0.00%)
Sep 13, 2022 2.400 2.600 2.300 2.320 41,327 -0.10(-4.13%)
Sep 12, 2022 2.290 2.580 2.290 2.420 20,637 -0.10(-3.97%)
Sep 09, 2022 2.640 2.700 2.480 2.520 42,296 -0.06(-2.33%)
Sep 08, 2022 2.170 2.716 2.137 2.580 72,435 +0.31(+13.66%)
Sep 07, 2022 2.230 2.380 2.100 2.270 39,035 +0.08(+3.65%)
Sep 06, 2022 2.090 2.200 2.090 2.190 25,230 +0.08(+3.79%)
Sep 02, 2022 2.290 2.380 2.080 2.110 42,385 -0.22(-9.25%)
Sep 01, 2022 2.367 2.451 2.290 2.325 25,702 -0.04(-1.90%)
Aug 31, 2022 2.310 2.490 2.210 2.370 74,775 +0.06(+2.60%)
Aug 30, 2022 2.460 2.460 2.280 2.310 44,033 -0.19(-7.60%)
Aug 29, 2022 2.660 2.690 2.400 2.500 48,424 -0.16(-6.02%)
Aug 26, 2022 2.600 2.700 2.550 2.660 90,260 +0.10(+3.91%)
Aug 25, 2022 2.130 2.680 2.130 2.560 141,013 +0.42(+19.63%)
Aug 24, 2022 2.110 2.150 2.110 2.140 9,831 -0.00(-0.23%)
Aug 23, 2022 2.230 2.290 2.125 2.145 30,125 -0.07(-3.16%)
Aug 22, 2022 2.278 2.310 2.200 2.215 9,301 -0.10(-4.11%)
Aug 19, 2022 2.500 2.500 2.310 2.310 12,583 -0.17(-6.85%)
Aug 18, 2022 2.540 2.690 2.466 2.480 44,556 -0.11(-4.25%)
Aug 17, 2022 2.330 2.780 2.330 2.590 162,049 +0.22(+9.28%)
Aug 16, 2022 2.370 2.470 2.346 2.370 38,690 -0.10(-4.05%)
Aug 15, 2022 2.140 2.490 2.140 2.470 38,478 +0.30(+13.82%)
Aug 12, 2022 2.290 2.460 2.100 2.170 183,261 -0.10(-4.41%)
Aug 11, 2022 2.330 2.370 2.230 2.270 40,978 +0.03(+1.34%)
Aug 10, 2022 2.360 2.380 2.220 2.240 57,057 -0.12(-5.08%)
Aug 09, 2022 2.450 2.500 2.360 2.360 23,025 -0.06(-2.48%)
Aug 08, 2022 2.430 2.480 2.360 2.420 9,263 -0.03(-1.22%)
Aug 05, 2022 2.500 2.500 2.398 2.450 15,611 -0.05(-2.00%)
Aug 04, 2022 2.490 2.550 2.410 2.500 41,049 +0.07(+2.88%)
Aug 03, 2022 2.580 2.580 2.367 2.430 49,839 -0.07(-2.80%)
Aug 02, 2022 2.520 2.570 2.450 2.500 6,266 -0.05(-1.96%)
Aug 01, 2022 2.536 2.600 2.536 2.550 9,616 -0.03(-1.16%)
Jul 29, 2022 2.455 2.605 2.455 2.580 50,800 +0.14(+5.74%)
Jul 28, 2022 2.445 2.500 2.390 2.440 18,734 +0.03(+1.24%)
Jul 27, 2022 2.400 2.450 2.350 2.410 23,483 +0.00(+0.00%)
Jul 26, 2022 2.400 2.536 2.240 2.410 54,911 -0.03(-1.23%)
Jul 25, 2022 2.360 2.535 2.350 2.440 65,548 +0.13(+5.63%)
Jul 22, 2022 2.450 2.450 2.230 2.310 44,927 -0.05(-2.12%)
Jul 21, 2022 2.330 2.360 2.210 2.360 46,728 +0.00(+0.00%)
Jul 20, 2022 2.290 2.400 2.240 2.360 52,280 +0.14(+6.31%)
Jul 19, 2022 2.040 2.300 2.031 2.220 214,324 +0.15(+7.25%)
Jul 18, 2022 2.230 2.289 2.030 2.070 96,899 -0.12(-5.48%)
Jul 15, 2022 1.950 2.240 1.830 2.190 213,899 +0.22(+11.17%)
Jul 14, 2022 1.950 2.090 1.880 1.970 338,386 -0.03(-1.50%)
Jul 13, 2022 1.970 2.080 1.750 2.000 307,050 -0.02(-0.99%)
Jul 12, 2022 2.300 2.470 1.990 2.020 531,144 -0.36(-15.13%)
Jul 11, 2022 2.550 2.800 2.270 2.380 413,963 -0.25(-9.51%)
Jul 08, 2022 3.070 3.160 2.460 2.630 715,911 -0.44(-14.33%)
Jul 07, 2022 3.270 3.310 3.040 3.070 64,347 -0.14(-4.36%)
Jul 06, 2022 3.220 3.280 3.080 3.210 26,510 +0.00(+0.00%)
Jul 05, 2022 3.140 3.250 3.100 3.210 23,657 +0.02(+0.78%)
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.