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 (%)
Oct 31, 2017 3.420 3.850 3.060 3.570 977,671 +0.19(+5.62%)
Oct 30, 2017 3.830 3.880 3.310 3.380 1,131,440 -0.48(-12.44%)
Oct 27, 2017 4.030 4.280 3.800 3.860 2,456,108 -0.64(-14.22%)
Oct 26, 2017 4.070 4.670 3.910 4.500 2,184,217 +0.31(+7.40%)
Oct 25, 2017 4.300 4.750 3.770 4.190 1,883,121 +0.00(+0.00%)
Oct 24, 2017 3.860 4.390 3.600 4.190 2,272,863 +0.39(+10.26%)
Oct 23, 2017 4.200 4.690 3.770 3.800 2,001,040 -0.68(-15.18%)
Oct 20, 2017 3.710 4.720 3.510 4.480 4,127,529 +0.82(+22.40%)
Oct 19, 2017 3.590 4.000 3.260 3.660 1,969,131 +0.01(+0.25%)
Oct 18, 2017 4.300 4.640 3.520 3.651 5,993,579 -1.25(-25.49%)
Oct 17, 2017 2.960 5.750 2.700 4.900 7,164,192 +2.03(+70.73%)
Oct 16, 2017 3.100 3.140 2.810 2.870 495,204 -0.19(-6.21%)
Oct 13, 2017 3.190 3.450 2.950 3.060 1,449,652 -0.08(-2.55%)
Oct 12, 2017 3.110 3.350 3.001 3.140 935,426 +0.09(+2.95%)
Oct 11, 2017 3.060 3.210 2.790 3.050 993,272 +0.11(+3.74%)
Oct 10, 2017 3.210 3.630 2.750 2.940 2,811,027 -0.34(-10.37%)
Oct 09, 2017 2.240 3.440 2.120 3.280 2,863,515 +0.91(+38.40%)
Oct 06, 2017 2.490 2.490 2.280 2.370 108,875 -0.12(-4.82%)
Oct 05, 2017 2.550 2.550 2.260 2.490 337,227 -0.08(-3.11%)
Oct 04, 2017 2.680 2.700 2.460 2.570 446,922 -0.25(-8.87%)
Oct 03, 2017 2.870 2.870 2.450 2.820 698,659 -0.07(-2.42%)
Oct 02, 2017 3.050 3.450 2.790 2.890 6,584,908 +0.39(+15.60%)
Sep 29, 2017 1.950 2.580 1.819 2.500 1,642,167 +0.60(+31.58%)
Sep 28, 2017 2.220 2.260 1.870 1.900 354,878 -0.29(-13.24%)
Sep 27, 2017 2.220 2.310 2.080 2.190 453,172 -0.09(-3.95%)
Sep 26, 2017 2.340 2.640 2.070 2.280 1,363,380 -0.17(-6.94%)
Sep 25, 2017 1.670 2.446 1.670 2.450 2,882,975 +0.82(+50.31%)
Sep 22, 2017 1.410 2.060 1.350 1.630 992,002 +0.20(+13.99%)
Sep 21, 2017 1.210 1.480 1.146 1.430 201,916 +0.22(+18.18%)
Sep 20, 2017 1.220 1.270 1.210 1.210 45,980 -0.04(-3.20%)
Sep 19, 2017 1.255 1.260 1.200 1.250 60,721 +0.00(+0.00%)
Sep 18, 2017 1.300 1.300 1.231 1.250 56,824 -0.05(-3.82%)
Sep 15, 2017 1.340 1.340 1.280 1.300 18,625 -0.03(-2.28%)
Sep 14, 2017 1.350 1.395 1.300 1.330 35,969 -0.03(-2.21%)
Sep 13, 2017 1.390 1.400 1.300 1.360 38,110 -0.02(-1.45%)
Sep 12, 2017 1.310 1.380 1.308 1.380 17,417 +0.03(+2.22%)
Sep 11, 2017 1.290 1.375 1.290 1.350 1,917 +0.07(+5.16%)
Sep 08, 2017 1.360 1.360 1.284 1.284 19,840 -0.11(-7.65%)
Sep 07, 2017 1.340 1.408 1.332 1.390 4,661 +0.04(+2.96%)
Sep 06, 2017 1.350 1.420 1.337 1.350 45,495 +0.01(+0.75%)
Sep 05, 2017 1.350 1.350 1.330 1.340 16,651 -0.01(-0.74%)
Sep 01, 2017 1.350 1.340 1.350 20,829 +0.01(+0.75%)
Aug 31, 2017 1.340 1.350 1.310 1.340 46,247 +0.00(+0.00%)
Aug 30, 2017 1.370 1.370 1.170 1.340 24,259 -0.04(-2.90%)
Aug 29, 2017 1.370 1.390 1.350 1.380 13,654 -0.02(-1.43%)
Aug 28, 2017 1.390 1.440 1.361 1.400 27,595 +0.03(+2.19%)
Aug 25, 2017 1.390 1.390 1.370 1.370 11,886 +0.01(+0.74%)
Aug 24, 2017 1.320 1.400 1.320 1.360 25,087 +0.02(+1.49%)
Aug 23, 2017 1.340 1.350 1.340 1.340 24,615 +0.00(+0.00%)
Aug 22, 2017 1.260 1.340 1.110 1.340 160,796 +0.11(+8.94%)
Aug 21, 2017 1.327 1.390 1.227 1.230 64,617 -0.16(-11.51%)
Aug 18, 2017 1.380 1.400 1.320 1.390 36,119 -0.01(-0.71%)
Aug 17, 2017 1.407 1.417 1.324 1.400 29,652 -0.04(-2.78%)
Aug 16, 2017 1.400 1.460 1.400 1.440 19,676 +0.02(+1.41%)
Aug 15, 2017 1.450 1.452 1.120 1.420 153,725 -0.06(-4.05%)
Aug 14, 2017 1.403 1.530 1.400 1.480 51,247 +0.07(+4.96%)
Aug 11, 2017 1.394 1.410 1.394 1.410 4,151 +0.03(+2.17%)
Aug 10, 2017 1.430 1.430 1.350 1.380 9,487 -0.03(-2.13%)
Aug 09, 2017 1.430 1.430 1.410 1.410 635 -0.02(-1.40%)
Aug 08, 2017 1.418 1.430 1.390 1.430 2,604 +0.00(+0.00%)
Aug 07, 2017 1.430 1.500 1.392 1.430 65,175 +0.00(+0.00%)
Aug 04, 2017 1.350 1.488 1.350 1.430 15,062 +0.07(+5.15%)
Aug 03, 2017 1.380 1.380 1.350 1.360 16,846 -0.02(-1.45%)
Aug 02, 2017 1.420 1.420 1.350 1.380 7,195 +0.00(+0.00%)
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.