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, 2018 4.230 4.440 4.080 4.280 95,066 +0.06(+1.42%)
Feb 27, 2018 4.350 4.490 4.140 4.220 107,865 -0.15(-3.43%)
Feb 26, 2018 4.340 4.530 4.201 4.370 172,962 +0.16(+3.80%)
Feb 23, 2018 4.000 4.300 3.910 4.210 195,595 +0.21(+5.25%)
Feb 22, 2018 4.000 4.068 3.850 4.000 113,426 +0.01(+0.25%)
Feb 21, 2018 3.890 4.140 3.751 3.990 163,865 +0.13(+3.37%)
Feb 20, 2018 4.100 4.290 3.750 3.860 199,073 -0.37(-8.75%)
Feb 16, 2018 4.230 4.230 4.230 0 -0.12(-2.76%)
Feb 15, 2018 4.530 4.750 4.210 4.350 570,207 -0.12(-2.68%)
Feb 14, 2018 3.640 4.492 3.580 4.470 670,996 +0.88(+24.51%)
Feb 13, 2018 3.720 3.810 3.550 3.590 97,411 -0.07(-1.91%)
Feb 12, 2018 3.840 3.870 3.470 3.660 206,282 +0.01(+0.27%)
Feb 09, 2018 3.500 3.732 3.230 3.650 400,576 +0.19(+5.60%)
Feb 08, 2018 3.990 3.400 3.456 231,779 -0.35(-9.28%)
Feb 07, 2018 4.040 4.160 3.730 3.810 387,352 -0.12(-3.05%)
Feb 06, 2018 3.660 4.116 3.620 3.930 434,790 -0.03(-0.88%)
Feb 05, 2018 4.070 4.260 3.800 3.965 363,029 -0.24(-5.60%)
Feb 02, 2018 4.860 5.154 3.870 4.200 1,122,415 -0.80(-16.00%)
Feb 01, 2018 5.110 5.179 4.900 5.000 213,784 -0.18(-3.47%)
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%)
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.