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 (%)
Sep 30, 2019 2.300 2.470 2.250 2.300 134,271 +0.02(+0.88%)
Sep 27, 2019 2.330 2.520 2.270 2.280 57,000 -0.06(-2.56%)
Sep 26, 2019 2.070 2.750 2.070 2.340 219,584 -0.23(-8.95%)
Sep 25, 2019 2.620 2.700 2.500 2.570 56,908 -0.15(-5.51%)
Sep 24, 2019 2.810 2.820 2.630 2.720 81,773 -0.11(-3.89%)
Sep 23, 2019 2.550 2.900 2.320 2.830 195,859 +0.32(+12.75%)
Sep 20, 2019 2.530 2.682 2.430 2.510 36,200 +0.01(+0.40%)
Sep 19, 2019 2.670 2.920 2.500 2.500 128,862 -0.21(-7.75%)
Sep 18, 2019 2.850 2.900 2.630 2.710 78,940 -0.18(-6.23%)
Sep 17, 2019 3.000 3.000 2.850 2.890 43,016 -0.11(-3.67%)
Sep 16, 2019 2.950 3.060 2.920 3.000 80,179 +0.03(+1.01%)
Sep 13, 2019 2.990 3.030 2.900 2.970 119,600 +0.03(+1.02%)
Sep 12, 2019 3.000 3.050 2.880 2.940 38,702 -0.10(-3.45%)
Sep 11, 2019 2.960 3.060 2.930 3.045 94,113 -0.02(-0.81%)
Sep 10, 2019 2.940 3.100 2.860 3.070 55,075 +0.08(+2.68%)
Sep 09, 2019 2.960 3.020 2.950 2.990 18,513 +0.02(+0.67%)
Sep 06, 2019 3.010 3.238 2.840 2.970 82,100 -0.08(-2.62%)
Sep 05, 2019 2.930 3.160 2.850 3.050 95,907 +0.23(+8.16%)
Sep 04, 2019 3.130 3.250 2.820 2.820 90,947 -0.24(-7.95%)
Sep 03, 2019 3.075 3.240 3.000 3.063 37,656 -0.15(-4.56%)
Aug 30, 2019 3.030 3.250 3.030 3.210 26,400 +0.17(+5.59%)
Aug 29, 2019 3.100 3.139 2.915 3.040 31,881 -0.10(-3.18%)
Aug 28, 2019 3.050 3.160 2.860 3.140 159,852 +0.07(+2.28%)
Aug 27, 2019 3.080 3.500 2.830 3.070 37,322 -0.05(-1.60%)
Aug 26, 2019 3.200 3.310 3.000 3.120 61,217 -0.08(-2.50%)
Aug 23, 2019 3.270 3.275 3.136 3.200 20,400 -0.10(-3.03%)
Aug 22, 2019 3.250 3.420 3.250 3.300 17,650 +0.03(+0.92%)
Aug 21, 2019 3.450 3.450 3.270 3.270 35,747 -0.18(-5.22%)
Aug 20, 2019 3.380 3.450 3.340 3.450 43,637 +0.09(+2.68%)
Aug 19, 2019 3.500 3.500 3.230 3.360 51,574 -0.13(-3.72%)
Aug 16, 2019 3.470 3.510 3.280 3.490 67,600 +0.08(+2.35%)
Aug 15, 2019 3.460 3.520 3.300 3.410 65,913 -0.13(-3.67%)
Aug 14, 2019 3.460 3.740 3.130 3.540 164,889 +0.05(+1.43%)
Aug 13, 2019 3.330 3.570 3.330 3.490 74,847 +0.11(+3.25%)
Aug 12, 2019 3.500 3.540 3.380 3.380 175,941 -0.42(-11.05%)
Aug 09, 2019 3.830 3.849 3.670 3.800 18,100 -0.03(-0.78%)
Aug 08, 2019 3.780 3.950 3.610 3.830 69,774 +0.04(+1.06%)
Aug 07, 2019 3.720 3.850 3.580 3.790 35,749 +0.01(+0.26%)
Aug 06, 2019 3.780 3.853 3.581 3.780 39,050 +0.01(+0.27%)
Aug 05, 2019 3.790 4.000 3.500 3.770 178,945 -0.06(-1.57%)
Aug 02, 2019 3.750 3.870 3.750 3.830 38,100 +0.09(+2.41%)
Aug 01, 2019 3.920 4.110 3.670 3.740 129,205 -0.21(-5.32%)
Jul 31, 2019 4.050 4.170 3.930 3.950 52,893 -0.11(-2.71%)
Jul 30, 2019 3.940 4.080 3.800 4.060 66,217 +0.09(+2.27%)
Jul 29, 2019 4.110 4.260 3.910 3.970 132,061 -0.24(-5.70%)
Jul 26, 2019 4.270 4.304 4.150 4.210 32,500 -0.06(-1.41%)
Jul 25, 2019 4.070 4.600 4.030 4.270 364,848 +0.19(+4.66%)
Jul 24, 2019 4.230 4.230 3.950 4.080 144,051 -0.13(-3.09%)
Jul 23, 2019 4.240 4.290 4.040 4.210 108,875 -0.02(-0.47%)
Jul 22, 2019 4.330 4.470 4.210 4.230 68,759 -0.08(-1.86%)
Jul 19, 2019 4.430 4.451 4.200 4.310 214,800 -0.17(-3.79%)
Jul 18, 2019 4.660 4.700 4.290 4.480 213,963 -0.17(-3.66%)
Jul 17, 2019 4.720 4.740 4.520 4.650 92,437 -0.09(-1.90%)
Jul 16, 2019 4.720 4.805 4.630 4.740 60,576 +0.01(+0.21%)
Jul 15, 2019 4.850 4.850 4.690 4.730 105,927 -0.10(-2.07%)
Jul 12, 2019 4.760 4.850 4.600 4.830 142,900 +0.07(+1.47%)
Jul 11, 2019 4.940 4.940 4.670 4.760 121,347 -0.11(-2.26%)
Jul 10, 2019 5.010 5.180 4.770 4.870 117,187 -0.09(-1.81%)
Jul 09, 2019 5.270 5.270 4.944 4.960 121,179 -0.30(-5.70%)
Jul 08, 2019 5.210 5.270 4.910 5.260 190,183 +0.00(+0.00%)
Jul 05, 2019 4.750 5.630 4.750 5.260 369,100 +0.45(+9.36%)
Jul 03, 2019 4.720 4.850 4.700 4.810 84,200 +0.15(+3.22%)
Jul 02, 2019 4.650 4.820 4.600 4.660 69,377 +0.01(+0.22%)
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.