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 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%)
May 01, 2019 4.840 5.200 4.824 5.040 327,985 +0.19(+3.92%)
Apr 30, 2019 4.950 5.000 4.770 4.850 133,387 -0.14(-2.81%)
Apr 29, 2019 4.920 5.050 4.830 4.990 88,634 +0.04(+0.81%)
Apr 26, 2019 4.750 5.100 4.540 4.950 206,700 +0.10(+2.06%)
Apr 25, 2019 4.800 5.000 4.730 4.850 114,278 -0.02(-0.41%)
Apr 24, 2019 4.720 5.080 4.621 4.870 318,445 +0.13(+2.74%)
Apr 23, 2019 4.770 4.870 4.370 4.740 262,413 -0.01(-0.21%)
Apr 22, 2019 4.670 5.034 4.650 4.750 140,207 +0.00(+0.00%)
Apr 18, 2019 4.980 4.980 4.680 4.750 164,300 -0.23(-4.62%)
Apr 17, 2019 5.040 5.040 4.570 4.980 434,467 -0.07(-1.39%)
Apr 16, 2019 5.470 5.690 4.830 5.050 500,521 -0.44(-8.01%)
Apr 15, 2019 5.750 5.800 5.350 5.490 377,422 -0.21(-3.77%)
Apr 12, 2019 5.500 5.770 5.100 5.705 445,800 +0.20(+3.54%)
Apr 11, 2019 5.190 5.850 4.910 5.510 1,365,874 +0.28(+5.35%)
Apr 10, 2019 4.900 5.300 4.620 5.230 928,095 +0.30(+6.09%)
Apr 09, 2019 4.460 5.000 4.170 4.930 651,383 +0.48(+10.79%)
Apr 08, 2019 4.000 5.280 3.900 4.450 1,876,972 -0.06(-1.33%)
Apr 05, 2019 4.450 5.100 4.290 4.510 658,900 +0.11(+2.50%)
Apr 04, 2019 4.150 4.500 3.830 4.400 455,858 +0.10(+2.33%)
Apr 03, 2019 3.700 4.430 3.700 4.300 696,938 +0.63(+17.17%)
Apr 02, 2019 3.630 3.850 3.316 3.670 371,673 +0.20(+5.76%)
Apr 01, 2019 3.410 3.580 3.070 3.470 245,328 +0.07(+2.06%)
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%)
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.