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 (%)
Jan 31, 2020 2.120 2.290 1.900 2.240 28,100 +0.04(+1.82%)
Jan 30, 2020 2.190 2.350 1.880 2.200 86,437 +0.10(+4.87%)
Jan 29, 2020 2.272 2.272 2.090 2.098 21,853 -0.12(-5.50%)
Jan 28, 2020 2.160 2.326 2.080 2.220 37,931 +0.06(+2.78%)
Jan 27, 2020 2.170 2.280 2.100 2.160 32,854 -0.19(-8.09%)
Jan 24, 2020 2.290 2.350 2.100 2.350 178,900 +0.06(+2.62%)
Jan 23, 2020 2.340 2.350 2.160 2.290 59,606 -0.02(-0.87%)
Jan 22, 2020 2.370 2.460 2.260 2.310 50,806 -0.08(-3.35%)
Jan 21, 2020 2.500 2.549 2.320 2.390 110,680 -0.03(-1.24%)
Jan 17, 2020 2.310 2.450 2.310 2.420 35,800 +0.11(+4.76%)
Jan 16, 2020 2.420 2.482 2.300 2.310 81,506 -0.16(-6.48%)
Jan 15, 2020 2.310 2.500 2.310 2.470 51,660 +0.11(+4.66%)
Jan 14, 2020 2.350 2.440 2.260 2.360 30,931 -0.01(-0.42%)
Jan 13, 2020 2.410 2.450 2.320 2.370 18,306 -0.07(-2.87%)
Jan 10, 2020 2.580 2.580 2.350 2.440 42,700 -0.12(-4.53%)
Jan 09, 2020 2.380 2.590 2.270 2.556 105,554 +0.17(+6.94%)
Jan 08, 2020 2.570 2.570 2.320 2.390 73,783 -0.20(-7.72%)
Jan 07, 2020 2.350 2.660 2.210 2.590 64,404 +0.24(+10.21%)
Jan 06, 2020 2.350 2.470 2.300 2.350 60,695 +0.15(+6.82%)
Jan 03, 2020 2.600 2.600 2.190 2.200 89,800 -0.31(-12.35%)
Jan 02, 2020 2.440 2.580 2.050 2.510 214,508 +0.02(+0.80%)
Dec 31, 2019 1.900 2.730 1.831 2.490 501,400 +0.46(+22.66%)
Dec 30, 2019 1.690 2.140 1.540 2.030 357,068 +0.34(+20.12%)
Dec 27, 2019 1.460 1.840 1.450 1.690 198,800 +0.23(+15.75%)
Dec 26, 2019 1.330 1.490 1.290 1.460 162,974 +0.11(+8.15%)
Dec 24, 2019 1.370 1.390 1.350 1.350 18,400 -0.02(-1.46%)
Dec 23, 2019 1.400 1.470 1.321 1.370 24,603 -0.05(-3.52%)
Dec 20, 2019 1.360 1.420 1.270 1.420 74,700 +0.04(+2.90%)
Dec 19, 2019 1.360 1.450 1.360 1.380 27,947 +0.01(+0.73%)
Dec 18, 2019 1.490 1.490 1.360 1.370 60,497 -0.10(-6.80%)
Dec 17, 2019 1.360 1.520 1.351 1.470 43,813 +0.08(+5.76%)
Dec 16, 2019 1.500 1.590 1.320 1.390 63,398 -0.11(-7.33%)
Dec 13, 2019 1.400 1.571 1.400 1.500 164,400 +0.12(+8.70%)
Dec 12, 2019 1.550 1.690 1.370 1.380 190,581 -0.22(-13.75%)
Dec 11, 2019 1.270 1.740 1.264 1.600 365,460 +0.28(+21.21%)
Dec 10, 2019 1.160 1.320 1.050 1.320 454,998 +0.17(+14.78%)
Dec 09, 2019 1.200 1.260 1.150 1.150 130,670 -0.04(-3.36%)
Dec 06, 2019 1.250 1.305 1.160 1.190 224,700 -0.04(-3.25%)
Dec 05, 2019 1.260 1.270 1.210 1.230 49,453 -0.04(-3.13%)
Dec 04, 2019 1.200 1.363 1.199 1.270 234,418 +0.01(+1.09%)
Dec 03, 2019 1.250 1.310 1.130 1.256 121,789 -0.01(-1.10%)
Dec 02, 2019 1.250 1.310 1.230 1.270 60,653 -0.01(-0.78%)
Nov 29, 2019 1.230 1.310 1.170 1.280 40,600 +0.01(+0.79%)
Nov 27, 2019 1.290 1.310 1.260 1.270 33,300 -0.01(-0.78%)
Nov 26, 2019 1.290 1.350 1.260 1.280 164,037 -0.01(-0.78%)
Nov 25, 2019 1.350 1.370 1.290 1.290 73,495 -0.10(-7.19%)
Nov 22, 2019 1.390 1.415 1.320 1.390 122,500 +0.00(+0.00%)
Nov 21, 2019 1.460 1.480 1.350 1.390 203,292 -0.08(-5.44%)
Nov 20, 2019 1.550 1.560 1.460 1.470 102,865 -0.08(-5.16%)
Nov 19, 2019 1.550 1.580 1.520 1.550 36,160 +0.00(+0.00%)
Nov 18, 2019 1.600 1.600 1.520 1.550 69,214 -0.05(-3.13%)
Nov 15, 2019 1.510 1.600 1.500 1.600 115,500 +0.08(+5.26%)
Nov 14, 2019 1.580 1.700 1.410 1.520 153,260 -0.04(-2.56%)
Nov 13, 2019 1.590 1.600 1.520 1.560 128,705 +0.00(+0.00%)
Nov 12, 2019 1.530 1.583 1.520 1.560 25,339 +0.02(+1.30%)
Nov 11, 2019 1.550 1.570 1.520 1.540 23,384 -0.03(-1.91%)
Nov 08, 2019 1.530 1.580 1.510 1.570 25,700 +0.04(+2.61%)
Nov 07, 2019 1.560 1.640 1.530 1.530 76,676 -0.05(-3.16%)
Nov 06, 2019 1.700 1.730 1.510 1.580 113,159 -0.12(-6.87%)
Nov 05, 2019 1.578 1.730 1.560 1.697 100,755 +0.13(+8.06%)
Nov 04, 2019 1.530 1.660 1.530 1.570 62,373 +0.05(+3.29%)
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.