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 30, 2021 4.150 4.280 3.960 4.250 147,968 +0.07(+1.67%)
Jul 29, 2021 4.240 4.460 4.150 4.180 190,902 -0.05(-1.18%)
Jul 28, 2021 4.160 4.350 4.050 4.230 175,309 +0.08(+1.93%)
Jul 27, 2021 4.300 4.350 4.050 4.150 102,200 -0.21(-4.82%)
Jul 26, 2021 4.250 4.480 4.130 4.360 184,658 +0.14(+3.32%)
Jul 23, 2021 4.108 4.250 4.085 4.220 106,853 +0.03(+0.72%)
Jul 22, 2021 4.260 4.400 4.150 4.190 46,702 -0.13(-3.01%)
Jul 21, 2021 4.280 4.440 4.250 4.320 109,839 +0.12(+2.86%)
Jul 20, 2021 4.150 4.270 4.050 4.200 221,293 +0.08(+1.94%)
Jul 19, 2021 3.930 4.650 3.900 4.120 578,372 +0.10(+2.49%)
Jul 16, 2021 4.220 4.340 4.010 4.020 111,461 -0.20(-4.74%)
Jul 15, 2021 4.120 4.240 4.030 4.220 148,151 +0.10(+2.43%)
Jul 14, 2021 4.500 4.550 4.090 4.120 189,869 -0.33(-7.42%)
Jul 13, 2021 4.510 4.530 4.349 4.450 178,459 -0.13(-2.84%)
Jul 12, 2021 4.560 4.620 4.350 4.580 215,857 +0.05(+1.10%)
Jul 09, 2021 4.560 4.590 4.380 4.530 272,821 +0.13(+2.95%)
Jul 08, 2021 4.530 4.590 4.300 4.400 675,937 -0.35(-7.37%)
Jul 07, 2021 5.280 5.280 4.610 4.750 899,134 -0.48(-9.18%)
Jul 06, 2021 5.420 5.530 5.140 5.230 215,497 -0.19(-3.51%)
Jul 02, 2021 5.430 5.450 5.260 5.420 136,086 +0.00(+0.00%)
Jul 01, 2021 5.470 5.660 5.260 5.420 651,368 -0.02(-0.37%)
Jun 30, 2021 5.340 5.550 4.970 5.440 501,996 +0.17(+3.23%)
Jun 29, 2021 5.400 5.410 5.170 5.270 123,297 -0.05(-0.94%)
Jun 28, 2021 5.370 5.470 5.250 5.320 200,716 -0.12(-2.21%)
Jun 25, 2021 5.570 5.800 5.230 5.440 457,265 -0.08(-1.45%)
Jun 24, 2021 5.080 5.630 4.960 5.520 396,368 +0.48(+9.52%)
Jun 23, 2021 5.050 5.120 4.940 5.040 127,318 -0.03(-0.59%)
Jun 22, 2021 5.080 5.080 4.720 5.070 411,024 +0.03(+0.60%)
Jun 21, 2021 5.140 5.157 4.870 5.040 368,607 +0.05(+1.00%)
Jun 18, 2021 5.530 5.530 4.990 4.990 629,874 -0.52(-9.44%)
Jun 17, 2021 5.520 5.705 5.350 5.510 316,161 -0.10(-1.78%)
Jun 16, 2021 5.370 5.610 5.220 5.610 343,975 +0.23(+4.28%)
Jun 15, 2021 5.850 5.940 5.340 5.380 437,081 -0.52(-8.81%)
Jun 14, 2021 6.000 6.310 5.820 5.900 437,242 -0.09(-1.50%)
Jun 11, 2021 6.570 6.580 5.930 5.990 576,796 -0.56(-8.55%)
Jun 10, 2021 6.460 6.890 6.320 6.550 583,761 +0.25(+3.97%)
Jun 09, 2021 7.020 7.290 6.210 6.300 1,659,648 -0.52(-7.62%)
Jun 08, 2021 6.300 6.980 6.150 6.820 1,556,998 +0.71(+11.62%)
Jun 07, 2021 5.630 6.170 5.570 6.110 1,187,952 +0.60(+10.89%)
Jun 04, 2021 5.450 5.700 5.190 5.510 549,635 +0.15(+2.80%)
Jun 03, 2021 5.360 5.500 5.130 5.360 501,540 -0.06(-1.11%)
Jun 02, 2021 5.260 5.590 5.050 5.420 1,085,276 +0.37(+7.33%)
Jun 01, 2021 5.100 5.580 4.910 5.050 1,073,384 +0.10(+2.02%)
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%)
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.