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 (%)
Jul 31, 2019 4.050 4.170 3.930 3.950 52,893 -0.11(-2.71%)
Jul 30, 2019 3.940 4.080 3.800 4.060 66,217 +0.09(+2.27%)
Jul 29, 2019 4.110 4.260 3.910 3.970 132,061 -0.24(-5.70%)
Jul 26, 2019 4.270 4.304 4.150 4.210 32,500 -0.06(-1.41%)
Jul 25, 2019 4.070 4.600 4.030 4.270 364,848 +0.19(+4.66%)
Jul 24, 2019 4.230 4.230 3.950 4.080 144,051 -0.13(-3.09%)
Jul 23, 2019 4.240 4.290 4.040 4.210 108,875 -0.02(-0.47%)
Jul 22, 2019 4.330 4.470 4.210 4.230 68,759 -0.08(-1.86%)
Jul 19, 2019 4.430 4.451 4.200 4.310 214,800 -0.17(-3.79%)
Jul 18, 2019 4.660 4.700 4.290 4.480 213,963 -0.17(-3.66%)
Jul 17, 2019 4.720 4.740 4.520 4.650 92,437 -0.09(-1.90%)
Jul 16, 2019 4.720 4.805 4.630 4.740 60,576 +0.01(+0.21%)
Jul 15, 2019 4.850 4.850 4.690 4.730 105,927 -0.10(-2.07%)
Jul 12, 2019 4.760 4.850 4.600 4.830 142,900 +0.07(+1.47%)
Jul 11, 2019 4.940 4.940 4.670 4.760 121,347 -0.11(-2.26%)
Jul 10, 2019 5.010 5.180 4.770 4.870 117,187 -0.09(-1.81%)
Jul 09, 2019 5.270 5.270 4.944 4.960 121,179 -0.30(-5.70%)
Jul 08, 2019 5.210 5.270 4.910 5.260 190,183 +0.00(+0.00%)
Jul 05, 2019 4.750 5.630 4.750 5.260 369,100 +0.45(+9.36%)
Jul 03, 2019 4.720 4.850 4.700 4.810 84,200 +0.15(+3.22%)
Jul 02, 2019 4.650 4.820 4.600 4.660 69,377 +0.01(+0.22%)
Jul 01, 2019 4.690 4.890 4.570 4.650 127,805 -0.01(-0.21%)
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%)
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.