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 (%)
May 28, 2021 5.180 5.280 4.860 4.950 577,573 -0.28(-5.35%)
May 27, 2021 4.720 5.290 4.645 5.230 806,466 +0.55(+11.75%)
May 26, 2021 4.750 4.770 4.625 4.680 299,504 -0.04(-0.85%)
May 25, 2021 4.780 4.800 4.590 4.720 248,561 +0.03(+0.64%)
May 24, 2021 4.690 4.800 4.439 4.690 216,443 +0.12(+2.63%)
May 21, 2021 4.570 4.820 4.380 4.570 788,906 +0.07(+1.56%)
May 20, 2021 4.570 4.660 4.410 4.500 385,235 -0.05(-1.10%)
May 19, 2021 4.240 4.570 4.150 4.550 493,726 +0.22(+5.08%)
May 18, 2021 4.600 4.760 4.280 4.330 1,217,951 -0.33(-7.08%)
May 17, 2021 4.620 4.780 4.240 4.660 1,195,328 +0.22(+4.95%)
May 14, 2021 3.940 4.470 3.920 4.440 721,321 +0.57(+14.73%)
May 13, 2021 3.960 4.070 3.650 3.870 493,313 -0.01(-0.26%)
May 12, 2021 3.740 4.130 3.740 3.880 358,548 +0.07(+1.84%)
May 11, 2021 3.730 3.980 3.530 3.810 762,361 +0.02(+0.53%)
May 10, 2021 4.120 4.150 3.770 3.790 325,934 -0.37(-8.89%)
May 07, 2021 4.000 4.180 3.898 4.160 462,493 +0.24(+6.12%)
May 06, 2021 4.060 4.075 3.780 3.920 462,608 -0.20(-4.85%)
May 05, 2021 4.320 4.380 3.960 4.120 485,619 -0.16(-3.74%)
May 04, 2021 4.110 4.500 3.850 4.280 992,918 +0.08(+1.90%)
May 03, 2021 4.040 4.290 3.880 4.200 375,560 +0.27(+6.87%)
Apr 30, 2021 3.910 4.000 3.840 3.930 191,500 -0.06(-1.50%)
Apr 29, 2021 4.330 4.330 3.870 3.990 255,057 -0.23(-5.45%)
Apr 28, 2021 4.280 4.280 4.120 4.220 184,981 -0.02(-0.47%)
Apr 27, 2021 4.380 4.480 4.120 4.240 296,628 -0.09(-2.08%)
Apr 26, 2021 4.090 4.400 4.000 4.330 442,684 +0.25(+6.13%)
Apr 23, 2021 3.940 4.080 3.870 4.080 241,800 +0.11(+2.77%)
Apr 22, 2021 4.110 4.110 3.830 3.970 342,275 -0.14(-3.41%)
Apr 21, 2021 3.910 4.130 3.740 4.110 613,099 +0.26(+6.75%)
Apr 20, 2021 4.010 4.070 3.700 3.850 620,425 -0.20(-4.94%)
Apr 19, 2021 4.270 4.330 3.840 4.050 619,487 -0.14(-3.34%)
Apr 16, 2021 4.270 4.370 4.010 4.190 557,200 -0.19(-4.34%)
Apr 15, 2021 4.540 4.540 3.940 4.380 852,406 -0.14(-3.10%)
Apr 14, 2021 4.710 4.830 4.480 4.520 435,085 -0.21(-4.44%)
Apr 13, 2021 4.840 4.840 4.310 4.730 736,688 -0.11(-2.27%)
Apr 12, 2021 4.980 5.050 4.700 4.840 403,960 -0.16(-3.20%)
Apr 09, 2021 4.870 5.070 4.750 5.000 606,200 +0.10(+2.04%)
Apr 08, 2021 4.960 5.080 4.730 4.900 449,631 -0.06(-1.21%)
Apr 07, 2021 4.890 5.270 4.820 4.960 927,598 +0.14(+2.90%)
Apr 06, 2021 4.890 5.050 4.710 4.820 462,773 -0.07(-1.43%)
Apr 05, 2021 5.060 5.160 4.860 4.890 419,878 -0.11(-2.20%)
Apr 01, 2021 4.790 5.200 4.700 5.000 1,003,700 +0.26(+5.49%)
Mar 31, 2021 4.530 4.880 4.530 4.740 590,827 +0.16(+3.49%)
Mar 30, 2021 4.830 5.060 4.220 4.580 2,278,263 -0.02(-0.43%)
Mar 29, 2021 4.210 4.850 3.820 4.600 1,626,840 +0.36(+8.49%)
Mar 26, 2021 4.260 4.373 4.090 4.240 323,400 +0.01(+0.24%)
Mar 25, 2021 4.150 4.400 3.930 4.230 458,838 -0.02(-0.47%)
Mar 24, 2021 4.450 4.650 4.160 4.250 634,046 -0.26(-5.76%)
Mar 23, 2021 4.480 5.420 4.260 4.510 5,571,893 +0.02(+0.45%)
Mar 22, 2021 4.420 4.560 4.260 4.490 315,885 +0.18(+4.18%)
Mar 19, 2021 4.720 4.900 4.310 4.310 524,300 -0.22(-4.86%)
Mar 18, 2021 4.790 5.150 4.470 4.530 663,037 -0.50(-9.94%)
Mar 17, 2021 4.090 5.050 4.090 5.030 1,498,104 +0.94(+22.98%)
Mar 16, 2021 4.470 4.500 4.090 4.090 461,741 -0.39(-8.71%)
Mar 15, 2021 4.200 4.530 4.100 4.480 338,375 +0.26(+6.16%)
Mar 12, 2021 4.090 4.320 3.990 4.220 475,400 +0.02(+0.48%)
Mar 11, 2021 4.130 4.270 4.080 4.200 328,615 +0.18(+4.48%)
Mar 10, 2021 3.980 4.090 3.870 4.020 650,606 +0.18(+4.69%)
Mar 09, 2021 3.930 3.930 3.660 3.840 1,386,239 +0.23(+6.37%)
Mar 08, 2021 3.950 3.970 3.600 3.610 467,543 -0.26(-6.72%)
Mar 05, 2021 4.130 4.130 3.250 3.870 592,600 -0.16(-3.97%)
Mar 04, 2021 4.320 4.410 3.610 4.030 751,471 -0.32(-7.36%)
Mar 03, 2021 4.620 4.800 4.110 4.350 1,090,300 -0.21(-4.61%)
Mar 02, 2021 4.750 4.820 4.240 4.560 1,415,397 -0.02(-0.44%)
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.