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 (%)
Mar 29, 2019 3.510 3.800 3.240 3.400 443,700 -0.02(-0.58%)
Mar 28, 2019 2.760 3.582 2.700 3.420 860,053 +0.22(+6.87%)
Mar 27, 2019 2.220 3.420 2.210 3.200 1,157,414 +1.00(+45.45%)
Mar 26, 2019 2.400 2.588 2.190 2.200 160,154 -0.18(-7.56%)
Mar 25, 2019 2.410 2.465 2.360 2.380 76,047 -0.02(-0.83%)
Mar 22, 2019 2.490 2.534 2.360 2.400 31,000 -0.12(-4.76%)
Mar 21, 2019 2.430 2.560 2.400 2.520 121,657 +0.16(+6.78%)
Mar 20, 2019 2.590 2.590 2.310 2.360 230,425 -0.12(-4.84%)
Mar 19, 2019 2.620 2.700 2.480 2.480 144,095 -0.14(-5.34%)
Mar 18, 2019 2.710 2.750 2.520 2.620 164,586 -0.07(-2.60%)
Mar 15, 2019 2.577 2.750 2.567 2.690 79,300 +0.14(+5.49%)
Mar 14, 2019 2.710 2.750 2.530 2.550 172,364 -0.15(-5.56%)
Mar 13, 2019 2.620 2.750 2.550 2.700 130,327 +0.13(+5.06%)
Mar 12, 2019 2.430 2.670 2.370 2.570 136,852 +0.20(+8.44%)
Mar 11, 2019 2.540 2.570 2.370 2.370 75,305 -0.14(-5.58%)
Mar 08, 2019 2.550 2.600 2.485 2.510 79,900 -0.09(-3.46%)
Mar 07, 2019 2.600 2.680 2.462 2.600 71,026 +0.01(+0.39%)
Mar 06, 2019 2.790 2.825 2.530 2.590 237,874 -0.20(-7.17%)
Mar 05, 2019 2.820 3.040 2.765 2.790 103,206 -0.01(-0.36%)
Mar 04, 2019 3.200 3.340 2.739 2.800 301,307 -0.46(-14.11%)
Mar 01, 2019 3.380 3.390 3.110 3.260 68,000 -0.01(-0.31%)
Feb 28, 2019 3.290 3.498 3.210 3.270 62,532 -0.08(-2.39%)
Feb 27, 2019 3.500 3.547 3.150 3.350 189,702 -0.09(-2.62%)
Feb 26, 2019 3.700 3.720 3.350 3.440 73,965 -0.21(-5.75%)
Feb 25, 2019 3.870 3.950 3.460 3.650 131,096 -0.15(-3.95%)
Feb 22, 2019 3.820 3.860 3.730 3.800 68,300 +0.07(+1.88%)
Feb 21, 2019 4.010 4.024 3.650 3.730 140,318 -0.20(-5.09%)
Feb 20, 2019 3.990 4.200 3.930 3.930 226,298 -0.06(-1.50%)
Feb 19, 2019 3.910 4.060 3.870 3.990 190,062 +0.06(+1.53%)
Feb 15, 2019 3.900 4.140 3.560 3.930 266,300 +0.06(+1.55%)
Feb 14, 2019 3.479 3.940 3.440 3.870 186,775 +0.38(+10.89%)
Feb 13, 2019 3.550 3.560 3.320 3.490 107,281 -0.02(-0.57%)
Feb 12, 2019 3.190 3.510 3.190 3.510 197,881 +0.15(+4.36%)
Feb 11, 2019 3.300 3.474 3.180 3.363 132,841 +0.11(+3.49%)
Feb 08, 2019 3.300 3.540 3.180 3.250 72,500 -0.02(-0.61%)
Feb 07, 2019 3.250 3.350 3.110 3.270 46,408 +0.02(+0.62%)
Feb 06, 2019 3.260 3.300 3.110 3.250 86,329 -0.04(-1.22%)
Feb 05, 2019 3.350 3.350 3.100 3.290 131,654 -0.04(-1.20%)
Feb 04, 2019 3.200 3.330 3.200 3.330 53,965 +0.12(+3.74%)
Feb 01, 2019 3.100 3.550 3.100 3.210 169,300 -0.20(-5.87%)
Jan 31, 2019 2.990 3.500 2.903 3.410 325,485 +0.45(+15.20%)
Jan 30, 2019 2.760 2.960 2.685 2.960 65,333 +0.26(+9.63%)
Jan 29, 2019 2.820 2.820 2.700 2.700 42,680 -0.14(-4.93%)
Jan 28, 2019 2.750 2.840 2.560 2.840 49,424 +0.15(+5.58%)
Jan 25, 2019 2.850 2.870 2.690 2.690 36,800 -0.16(-5.61%)
Jan 24, 2019 2.900 2.905 2.710 2.850 55,070 +0.19(+7.14%)
Jan 23, 2019 2.750 2.788 2.500 2.660 49,383 -0.10(-3.62%)
Jan 22, 2019 2.940 2.950 2.712 2.760 43,511 -0.13(-4.50%)
Jan 18, 2019 2.780 2.910 2.750 2.890 133,000 +0.14(+5.09%)
Jan 17, 2019 2.570 2.780 2.300 2.750 80,289 +0.13(+4.96%)
Jan 16, 2019 2.390 2.700 2.390 2.620 136,461 +0.26(+11.02%)
Jan 15, 2019 2.322 2.390 2.246 2.360 15,161 +0.02(+0.85%)
Jan 14, 2019 2.370 2.490 2.300 2.340 26,003 -0.02(-0.85%)
Jan 11, 2019 2.520 2.520 2.310 2.360 24,600 +0.01(+0.43%)
Jan 10, 2019 2.220 2.490 2.220 2.350 53,056 +0.09(+3.98%)
Jan 09, 2019 2.300 2.393 2.250 2.260 15,710 -0.06(-2.59%)
Jan 08, 2019 2.300 2.450 2.250 2.320 43,888 +0.04(+1.75%)
Jan 07, 2019 2.290 2.350 2.230 2.280 42,209 +0.08(+3.64%)
Jan 04, 2019 2.090 2.340 2.070 2.200 92,300 +0.18(+8.91%)
Jan 03, 2019 2.050 2.100 1.950 2.020 24,717 -0.09(-4.27%)
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.