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, 2020 2.500 2.800 2.500 2.550 121,800 -0.16(-5.90%)
Jul 30, 2020 2.560 2.800 2.560 2.710 30,342 +0.02(+0.74%)
Jul 29, 2020 2.440 2.760 2.310 2.690 85,617 +0.19(+7.60%)
Jul 28, 2020 2.780 2.870 2.480 2.500 123,565 -0.16(-6.02%)
Jul 27, 2020 2.360 2.950 2.340 2.660 300,349 +0.24(+9.92%)
Jul 24, 2020 2.525 2.525 2.350 2.420 22,200 -0.14(-5.47%)
Jul 23, 2020 2.560 2.720 2.550 2.560 50,230 -0.11(-4.12%)
Jul 22, 2020 2.550 2.720 2.500 2.670 20,174 -0.02(-0.74%)
Jul 21, 2020 2.520 2.780 2.515 2.690 48,984 +0.17(+6.75%)
Jul 20, 2020 2.470 2.620 2.420 2.520 30,248 +0.07(+2.86%)
Jul 17, 2020 2.490 2.550 2.425 2.450 24,100 +0.01(+0.41%)
Jul 16, 2020 2.410 2.553 2.410 2.440 9,765 +0.00(+0.00%)
Jul 15, 2020 2.400 2.550 2.340 2.440 21,876 +0.00(+0.00%)
Jul 14, 2020 2.280 2.440 2.245 2.440 16,251 +0.14(+6.09%)
Jul 13, 2020 2.370 2.409 2.250 2.300 35,664 -0.11(-4.56%)
Jul 10, 2020 2.380 2.480 2.280 2.410 68,900 +0.03(+1.26%)
Jul 09, 2020 2.440 2.440 2.350 2.380 20,329 -0.07(-2.86%)
Jul 08, 2020 2.610 2.620 2.360 2.450 51,777 -0.20(-7.55%)
Jul 07, 2020 2.730 2.840 2.580 2.650 79,046 -0.07(-2.57%)
Jul 06, 2020 2.650 3.290 2.650 2.720 370,717 +0.28(+11.48%)
Jul 02, 2020 2.690 2.690 2.310 2.440 118,600 -0.15(-5.79%)
Jul 01, 2020 2.580 2.610 2.295 2.590 94,952 +0.05(+1.97%)
Jun 30, 2020 2.547 2.740 2.535 2.540 111,304 +0.04(+1.60%)
Jun 29, 2020 2.530 2.590 2.430 2.500 63,562 +0.10(+4.17%)
Jun 26, 2020 2.600 2.680 2.370 2.400 159,900 -0.13(-5.14%)
Jun 25, 2020 2.250 2.990 2.250 2.530 310,598 +0.27(+11.95%)
Jun 24, 2020 2.280 2.326 2.150 2.260 20,676 -0.01(-0.48%)
Jun 23, 2020 2.180 2.300 2.180 2.271 37,572 +0.07(+3.23%)
Jun 22, 2020 2.390 2.400 2.170 2.200 65,104 -0.15(-6.38%)
Jun 19, 2020 2.030 2.520 1.950 2.350 119,300 +0.29(+14.08%)
Jun 18, 2020 2.180 2.300 2.010 2.060 47,907 -0.13(-5.94%)
Jun 17, 2020 2.350 2.350 1.973 2.190 71,924 +0.15(+7.62%)
Jun 16, 2020 1.950 2.080 1.870 2.035 27,541 +0.13(+6.54%)
Jun 15, 2020 1.970 2.100 1.900 1.910 51,601 -0.03(-1.55%)
Jun 12, 2020 1.920 2.040 1.890 1.940 5,800 +0.05(+2.65%)
Jun 11, 2020 1.850 1.974 1.800 1.890 15,514 -0.09(-4.55%)
Jun 10, 2020 1.990 2.040 1.776 1.980 58,907 -0.05(-2.46%)
Jun 09, 2020 2.080 2.180 1.980 2.030 26,583 -0.02(-0.98%)
Jun 08, 2020 2.090 2.190 1.960 2.050 73,251 +0.06(+3.02%)
Jun 05, 2020 2.090 2.090 1.940 1.990 25,700 -0.03(-1.48%)
Jun 04, 2020 1.770 2.080 1.770 2.020 89,633 +0.19(+10.38%)
Jun 03, 2020 1.660 1.880 1.630 1.830 89,837 +0.18(+10.91%)
Jun 02, 2020 1.680 1.730 1.640 1.650 26,643 -0.02(-1.20%)
Jun 01, 2020 1.800 1.800 1.650 1.670 57,160 -0.06(-3.47%)
May 29, 2020 1.740 1.740 1.670 1.730 25,900 +0.00(+0.00%)
May 28, 2020 1.760 1.780 1.720 1.730 62,640 +0.03(+1.76%)
May 27, 2020 1.745 1.779 1.660 1.700 100,500 -0.07(-3.95%)
May 26, 2020 1.800 1.840 1.720 1.770 23,418 -0.01(-0.56%)
May 22, 2020 1.660 1.820 1.650 1.780 162,300 +0.16(+9.88%)
May 21, 2020 1.610 1.690 1.610 1.620 17,062 -0.02(-1.22%)
May 20, 2020 1.610 1.700 1.600 1.640 30,624 -0.00(-0.06%)
May 19, 2020 1.600 1.770 1.600 1.641 70,550 +0.04(+2.56%)
May 18, 2020 1.830 1.930 1.600 1.600 68,521 -0.21(-11.60%)
May 15, 2020 1.810 1.900 1.761 1.810 23,000 -0.04(-2.17%)
May 14, 2020 1.680 1.870 1.680 1.850 30,328 +0.12(+6.94%)
May 13, 2020 1.805 1.821 1.612 1.730 105,299 -0.08(-4.42%)
May 12, 2020 1.850 1.920 1.770 1.810 41,696 -0.04(-2.16%)
May 11, 2020 1.880 2.000 1.850 1.850 58,741 -0.03(-1.60%)
May 08, 2020 1.890 2.040 1.880 1.880 34,500 -0.09(-4.57%)
May 07, 2020 2.140 2.140 1.800 1.970 56,919 +0.04(+2.07%)
May 06, 2020 2.030 2.140 1.867 1.930 81,712 -0.10(-4.93%)
May 05, 2020 2.000 2.200 1.870 2.030 131,851 +0.03(+1.50%)
May 04, 2020 2.060 2.290 1.850 2.000 103,073 -0.20(-9.09%)
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.