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 (%)
Jun 30, 2017 1.280 1.280 1.150 1.240 14,066 +0.02(+1.64%)
Jun 29, 2017 1.290 1.300 1.144 1.220 57,394 -0.06(-4.69%)
Jun 28, 2017 1.370 1.370 1.274 1.280 114,165 -0.10(-7.25%)
Jun 27, 2017 1.350 1.390 1.330 1.380 80,967 +0.00(+0.00%)
Jun 26, 2017 1.400 1.450 1.370 1.380 6,696 -0.02(-1.21%)
Jun 23, 2017 1.323 1.397 1.320 1.397 51,570 +0.04(+2.71%)
Jun 22, 2017 1.345 1.380 1.345 1.360 26,792 -0.01(-0.57%)
Jun 21, 2017 1.380 1.380 1.325 1.368 22,837 -0.01(-0.88%)
Jun 20, 2017 1.430 1.430 1.300 1.380 60,821 -0.01(-0.72%)
Jun 19, 2017 1.352 1.450 1.352 1.390 56,807 +0.04(+2.96%)
Jun 16, 2017 1.370 1.375 1.340 1.350 26,846 +0.00(+0.00%)
Jun 15, 2017 1.380 1.380 1.300 1.350 48,515 -0.02(-1.46%)
Jun 14, 2017 1.440 1.444 1.310 1.370 59,614 -0.12(-8.05%)
Jun 13, 2017 1.400 1.500 1.300 1.490 146,054 +0.09(+6.43%)
Jun 12, 2017 1.400 1.450 1.300 1.400 92,540 -0.03(-2.17%)
Jun 09, 2017 1.760 1.815 1.400 1.431 257,212 -0.30(-17.54%)
Jun 08, 2017 1.460 1.750 1.410 1.736 442,734 +0.29(+20.41%)
Jun 07, 2017 1.270 1.530 1.250 1.441 316,085 +0.15(+11.74%)
Jun 06, 2017 1.220 1.320 1.220 1.290 313,501 +0.02(+1.57%)
Jun 05, 2017 1.210 1.320 1.210 1.270 24,219 +0.04(+3.25%)
Jun 02, 2017 1.220 1.348 1.210 1.230 21,477 -0.05(-3.91%)
Jun 01, 2017 1.220 1.344 1.190 1.280 29,800 -0.02(-1.54%)
May 31, 2017 1.390 1.390 1.140 1.300 66,194 -0.09(-6.47%)
May 30, 2017 1.450 1.720 1.370 1.390 53,477 -0.10(-6.71%)
May 26, 2017 1.500 1.500 1.370 1.490 50,882 +0.04(+2.76%)
May 25, 2017 1.500 1.510 1.450 1.450 15,608 -0.03(-2.03%)
May 24, 2017 1.510 1.530 1.460 1.480 19,544 -0.07(-4.52%)
May 23, 2017 1.620 1.660 1.550 1.550 11,304 -0.04(-2.52%)
May 22, 2017 1.560 1.620 1.560 1.590 9,233 -0.01(-0.63%)
May 19, 2017 1.550 1.650 1.530 1.600 40,303 +0.03(+1.91%)
May 18, 2017 1.600 1.640 1.535 1.570 18,359 -0.05(-3.09%)
May 17, 2017 1.610 1.780 1.590 1.620 53,819 -0.01(-0.61%)
May 16, 2017 1.545 1.828 1.540 1.630 37,084 -0.13(-7.39%)
May 15, 2017 1.790 1.830 1.670 1.760 40,485 -0.01(-0.56%)
May 12, 2017 1.650 1.810 1.650 1.770 14,462 +0.07(+4.12%)
May 11, 2017 1.700 1.810 1.640 1.700 48,790 -0.08(-4.49%)
May 10, 2017 1.755 1.830 1.730 1.780 8,620 -0.04(-2.20%)
May 09, 2017 1.890 1.890 1.770 1.820 16,955 -0.04(-2.15%)
May 08, 2017 1.820 1.930 1.640 1.860 34,494 +0.14(+8.14%)
May 05, 2017 1.650 1.800 1.620 1.720 23,280 +0.07(+4.24%)
May 04, 2017 1.600 1.840 1.600 1.650 265,544 +0.07(+4.43%)
May 03, 2017 1.670 1.710 1.500 1.580 17,822 -0.09(-5.39%)
May 02, 2017 1.750 1.795 1.660 1.670 25,069 -0.06(-3.47%)
May 01, 2017 1.850 1.880 1.710 1.730 29,921 -0.12(-6.49%)
Apr 28, 2017 1.905 1.970 1.850 1.850 19,754 -0.09(-4.64%)
Apr 27, 2017 1.890 2.000 1.870 1.940 27,421 +0.04(+2.11%)
Apr 26, 2017 1.870 1.947 1.870 1.900 19,681 +0.03(+1.60%)
Apr 25, 2017 1.950 1.950 1.830 1.870 12,164 -0.03(-1.58%)
Apr 24, 2017 1.920 1.938 1.850 1.900 25,680 -0.06(-3.06%)
Apr 21, 2017 2.080 2.100 1.910 1.960 27,705 -0.10(-4.85%)
Apr 20, 2017 1.970 2.200 1.970 2.060 34,834 +0.09(+4.57%)
Apr 19, 2017 1.960 1.990 1.890 1.970 20,619 +0.01(+0.51%)
Apr 18, 2017 1.810 1.990 1.770 1.960 9,058 +0.08(+4.26%)
Apr 17, 2017 1.970 1.970 1.850 1.880 7,885 -0.02(-1.05%)
Apr 13, 2017 1.930 1.950 1.830 1.900 13,296 -0.04(-2.06%)
Apr 12, 2017 2.080 2.150 1.940 1.940 36,806 -0.14(-6.73%)
Apr 11, 2017 2.050 2.150 2.020 2.080 30,831 +0.01(+0.48%)
Apr 10, 2017 2.180 2.330 2.060 2.070 47,070 -0.07(-3.27%)
Apr 07, 2017 2.070 2.360 2.070 2.140 55,224 +0.08(+3.88%)
Apr 06, 2017 2.120 2.170 1.900 2.060 59,924 -0.07(-3.29%)
Apr 05, 2017 2.120 2.170 1.920 2.130 24,341 -0.04(-1.84%)
Apr 04, 2017 2.250 2.250 2.150 2.170 21,315 -0.11(-4.82%)
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.