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 (%)
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%)
Mar 01, 2019 3.380 3.390 3.110 3.260 68,000 -0.01(-0.31%)
Feb 28, 2019 3.290 3.498 3.210 3.270 62,532 -0.08(-2.39%)
Feb 27, 2019 3.500 3.547 3.150 3.350 189,702 -0.09(-2.62%)
Feb 26, 2019 3.700 3.720 3.350 3.440 73,965 -0.21(-5.75%)
Feb 25, 2019 3.870 3.950 3.460 3.650 131,096 -0.15(-3.95%)
Feb 22, 2019 3.820 3.860 3.730 3.800 68,300 +0.07(+1.88%)
Feb 21, 2019 4.010 4.024 3.650 3.730 140,318 -0.20(-5.09%)
Feb 20, 2019 3.990 4.200 3.930 3.930 226,298 -0.06(-1.50%)
Feb 19, 2019 3.910 4.060 3.870 3.990 190,062 +0.06(+1.53%)
Feb 15, 2019 3.900 4.140 3.560 3.930 266,300 +0.06(+1.55%)
Feb 14, 2019 3.479 3.940 3.440 3.870 186,775 +0.38(+10.89%)
Feb 13, 2019 3.550 3.560 3.320 3.490 107,281 -0.02(-0.57%)
Feb 12, 2019 3.190 3.510 3.190 3.510 197,881 +0.15(+4.36%)
Feb 11, 2019 3.300 3.474 3.180 3.363 132,841 +0.11(+3.49%)
Feb 08, 2019 3.300 3.540 3.180 3.250 72,500 -0.02(-0.61%)
Feb 07, 2019 3.250 3.350 3.110 3.270 46,408 +0.02(+0.62%)
Feb 06, 2019 3.260 3.300 3.110 3.250 86,329 -0.04(-1.22%)
Feb 05, 2019 3.350 3.350 3.100 3.290 131,654 -0.04(-1.20%)
Feb 04, 2019 3.200 3.330 3.200 3.330 53,965 +0.12(+3.74%)
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.