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 (%)
May 31, 2022 3.640 3.640 3.380 3.440 27,595 -0.11(-3.10%)
May 27, 2022 3.610 3.810 3.530 3.550 39,198 +0.06(+1.72%)
May 26, 2022 3.450 3.510 3.390 3.490 17,685 +0.15(+4.49%)
May 25, 2022 3.100 3.370 3.100 3.340 34,958 +0.20(+6.37%)
May 24, 2022 3.040 3.190 3.035 3.140 19,033 -0.06(-2.03%)
May 23, 2022 3.120 3.280 3.030 3.205 28,455 +0.08(+2.40%)
May 20, 2022 3.240 3.240 3.000 3.130 59,361 -0.11(-3.40%)
May 19, 2022 3.130 3.340 3.130 3.240 73,853 +0.06(+1.89%)
May 18, 2022 3.410 3.580 3.130 3.180 164,081 -0.30(-8.62%)
May 17, 2022 3.480 3.605 3.430 3.480 28,332 +0.01(+0.29%)
May 16, 2022 3.420 3.580 3.250 3.470 181,613 +0.01(+0.29%)
May 13, 2022 3.200 3.500 3.200 3.460 59,910 +0.33(+10.54%)
May 12, 2022 3.050 3.260 3.020 3.130 62,635 +0.04(+1.29%)
May 11, 2022 3.400 3.526 3.030 3.090 174,824 -0.30(-8.85%)
May 10, 2022 3.650 3.750 3.390 3.390 270,025 -0.26(-7.12%)
May 09, 2022 3.920 3.960 3.610 3.650 112,209 -0.26(-6.65%)
May 06, 2022 4.000 4.050 3.880 3.910 44,788 -0.13(-3.22%)
May 05, 2022 4.100 4.150 3.910 4.040 36,688 -0.01(-0.25%)
May 04, 2022 3.930 4.090 3.850 4.050 49,501 +0.09(+2.27%)
May 03, 2022 3.860 4.010 3.850 3.960 35,733 +0.05(+1.28%)
May 02, 2022 3.970 4.130 3.850 3.910 69,117 -0.09(-2.25%)
Apr 29, 2022 3.840 4.520 3.820 4.000 316,920 +0.16(+4.17%)
Apr 28, 2022 3.730 4.070 3.610 3.840 93,296 +0.17(+4.77%)
Apr 27, 2022 3.741 3.895 3.560 3.665 258,941 -0.19(-5.05%)
Apr 26, 2022 3.950 4.050 3.680 3.860 102,491 -0.09(-2.28%)
Apr 25, 2022 4.120 4.140 3.835 3.950 58,995 -0.08(-1.99%)
Apr 22, 2022 4.110 4.300 3.970 4.030 67,827 -0.10(-2.42%)
Apr 21, 2022 4.210 4.350 4.050 4.130 108,590 -0.07(-1.67%)
Apr 20, 2022 4.240 4.400 4.120 4.200 45,419 -0.07(-1.64%)
Apr 19, 2022 4.200 4.370 4.170 4.270 32,341 +0.04(+0.95%)
Apr 18, 2022 4.190 4.320 4.110 4.230 42,532 -0.01(-0.24%)
Apr 14, 2022 4.260 4.330 4.180 4.240 56,324 +0.03(+0.71%)
Apr 13, 2022 4.100 4.370 4.100 4.210 51,322 +0.11(+2.68%)
Apr 12, 2022 4.180 4.420 4.100 4.100 88,878 -0.09(-2.15%)
Apr 11, 2022 4.290 4.290 4.120 4.190 44,793 -0.09(-2.10%)
Apr 08, 2022 4.200 4.420 4.180 4.280 63,709 +0.15(+3.63%)
Apr 07, 2022 4.260 4.400 4.070 4.130 66,666 -0.20(-4.62%)
Apr 06, 2022 4.500 4.518 4.295 4.330 71,079 -0.17(-3.78%)
Apr 05, 2022 4.580 5.000 4.500 4.500 177,225 -0.33(-6.83%)
Apr 04, 2022 5.060 5.060 4.645 4.830 175,273 +0.14(+2.99%)
Apr 01, 2022 4.910 4.910 4.640 4.690 147,586 -0.14(-2.90%)
Mar 31, 2022 4.780 4.940 4.659 4.830 81,218 +0.11(+2.33%)
Mar 30, 2022 4.900 5.046 4.660 4.720 89,344 -0.17(-3.48%)
Mar 29, 2022 5.060 5.225 4.840 4.890 85,229 -0.16(-3.17%)
Mar 28, 2022 4.910 5.230 4.860 5.050 64,596 +0.03(+0.60%)
Mar 25, 2022 5.040 5.270 4.880 5.020 120,340 +0.08(+1.62%)
Mar 24, 2022 4.790 4.970 4.720 4.940 75,199 +0.21(+4.44%)
Mar 23, 2022 4.670 4.730 4.630 4.730 39,883 +0.13(+2.83%)
Mar 22, 2022 4.546 4.650 4.525 4.600 36,698 +0.07(+1.55%)
Mar 21, 2022 4.500 4.670 4.390 4.530 73,858 -0.02(-0.44%)
Mar 18, 2022 4.570 4.740 4.550 4.550 62,038 +0.00(+0.00%)
Mar 17, 2022 4.690 4.690 4.465 4.550 65,331 +0.05(+1.11%)
Mar 16, 2022 4.400 4.510 4.320 4.500 41,340 +0.03(+0.67%)
Mar 15, 2022 4.390 4.620 4.380 4.470 103,100 +0.01(+0.22%)
Mar 14, 2022 4.490 4.570 4.400 4.460 59,100 -0.05(-1.11%)
Mar 11, 2022 4.600 4.600 4.420 4.510 56,115 -0.12(-2.59%)
Mar 10, 2022 4.510 4.740 4.430 4.630 29,382 +0.05(+1.09%)
Mar 09, 2022 4.480 4.635 4.420 4.580 61,305 +0.15(+3.39%)
Mar 08, 2022 4.460 4.510 4.330 4.430 109,487 -0.03(-0.67%)
Mar 07, 2022 4.540 4.730 4.410 4.460 55,925 -0.11(-2.41%)
Mar 04, 2022 4.550 4.650 4.460 4.570 145,527 -0.05(-1.08%)
Mar 03, 2022 4.600 4.830 4.570 4.620 77,702 +0.01(+0.22%)
Mar 02, 2022 4.600 4.680 4.490 4.610 66,492 +0.18(+4.06%)
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.