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 (%)
Aug 31, 2018 4.340 4.340 4.340 0 +0.02(+0.46%)
Aug 30, 2018 4.350 4.440 4.230 4.320 58,404 -0.03(-0.69%)
Aug 29, 2018 4.260 4.390 4.180 4.350 156,340 +0.01(+0.23%)
Aug 28, 2018 4.400 4.460 4.305 4.340 81,996 -0.06(-1.36%)
Aug 27, 2018 4.450 4.590 4.400 4.400 80,255 -0.15(-3.30%)
Aug 24, 2018 4.620 4.750 4.400 4.550 106,200 +0.03(+0.66%)
Aug 23, 2018 4.500 4.550 4.300 4.520 111,387 +0.13(+2.96%)
Aug 22, 2018 4.320 4.400 4.100 4.390 125,593 +0.17(+4.03%)
Aug 21, 2018 4.410 4.450 4.020 4.220 169,671 -0.05(-1.17%)
Aug 20, 2018 4.090 4.550 4.090 4.270 199,768 +0.12(+2.89%)
Aug 17, 2018 4.230 4.425 4.097 4.150 95,700 -0.16(-3.71%)
Aug 16, 2018 4.260 4.400 3.890 4.310 256,638 +0.20(+4.87%)
Aug 15, 2018 4.170 4.270 4.100 4.110 100,270 -0.04(-0.96%)
Aug 14, 2018 4.600 4.760 4.140 4.150 344,102 -0.62(-13.00%)
Aug 13, 2018 4.910 4.950 4.600 4.770 93,598 -0.07(-1.45%)
Aug 10, 2018 4.550 5.140 4.550 4.840 262,300 +0.17(+3.64%)
Aug 09, 2018 4.450 4.790 4.370 4.670 160,332 +0.22(+4.94%)
Aug 08, 2018 4.890 4.970 4.290 4.450 244,086 -0.30(-6.32%)
Aug 07, 2018 5.280 5.490 4.620 4.750 543,352 -0.30(-5.94%)
Aug 06, 2018 4.940 5.550 4.780 5.050 719,895 +0.19(+3.91%)
Aug 03, 2018 4.650 4.980 4.480 4.860 231,500 +0.29(+6.35%)
Aug 02, 2018 4.240 4.727 4.050 4.570 277,287 +0.28(+6.53%)
Aug 01, 2018 4.210 4.380 4.210 4.290 96,254 -0.06(-1.38%)
Jul 31, 2018 4.710 4.758 4.200 4.350 330,814 -0.36(-7.64%)
Jul 30, 2018 5.940 6.000 4.330 4.710 1,236,923 -0.89(-15.89%)
Jul 27, 2018 5.390 5.700 4.960 5.600 383,800 +0.25(+4.67%)
Jul 26, 2018 5.570 5.570 5.110 5.350 169,175 -0.25(-4.46%)
Jul 25, 2018 5.280 5.717 5.280 5.600 188,323 +0.04(+0.72%)
Jul 24, 2018 5.450 5.789 5.210 5.560 317,150 +0.25(+4.71%)
Jul 23, 2018 5.440 5.589 5.230 5.310 87,652 -0.14(-2.57%)
Jul 20, 2018 5.510 5.590 5.350 5.450 108,108 -0.10(-1.80%)
Jul 19, 2018 5.260 5.680 5.210 5.550 255,479 +0.21(+3.93%)
Jul 18, 2018 5.820 5.850 5.010 5.340 712,631 -0.40(-6.97%)
Jul 17, 2018 4.940 5.750 4.844 5.740 846,731 +0.89(+18.35%)
Jul 16, 2018 4.880 4.940 4.750 4.850 112,739 +0.04(+0.75%)
Jul 13, 2018 4.780 4.859 4.600 4.814 69,230 +0.06(+1.34%)
Jul 12, 2018 4.640 4.790 4.576 4.750 49,816 +0.14(+3.04%)
Jul 11, 2018 4.696 4.800 4.600 4.610 80,565 -0.12(-2.54%)
Jul 10, 2018 4.950 4.950 4.600 4.730 204,819 -0.06(-1.25%)
Jul 09, 2018 4.870 5.040 4.780 4.790 104,992 -0.06(-1.24%)
Jul 06, 2018 4.930 5.056 4.800 4.850 59,946 +0.01(+0.21%)
Jul 05, 2018 5.069 4.730 4.840 81,192 +0.10(+2.11%)
Jul 03, 2018 4.740 4.740 4.740 0 +0.07(+1.50%)
Jul 02, 2018 4.500 4.740 4.500 4.670 70,779 +0.10(+2.19%)
Jun 29, 2018 4.630 4.739 4.520 4.570 91,509 -0.05(-1.08%)
Jun 28, 2018 4.700 4.750 4.600 4.620 72,190 -0.08(-1.70%)
Jun 27, 2018 5.140 5.140 4.650 4.700 161,962 -0.33(-6.56%)
Jun 26, 2018 4.990 5.270 4.990 5.030 164,821 +0.07(+1.41%)
Jun 25, 2018 5.100 5.250 4.910 4.960 91,603 -0.12(-2.36%)
Jun 22, 2018 5.040 5.320 4.971 5.080 142,880 +0.04(+0.79%)
Jun 21, 2018 5.250 5.420 4.910 5.040 274,202 -0.25(-4.73%)
Jun 20, 2018 4.770 5.560 4.711 5.290 1,160,012 +0.64(+13.76%)
Jun 19, 2018 4.420 4.740 4.420 4.650 178,177 +0.20(+4.49%)
Jun 18, 2018 4.370 4.500 4.300 4.450 124,943 +0.13(+3.01%)
Jun 15, 2018 4.450 4.310 4.320 56,277 -0.13(-2.92%)
Jun 14, 2018 4.450 4.450 4.331 4.450 69,812 +0.03(+0.68%)
Jun 13, 2018 4.320 4.440 4.252 4.420 81,202 +0.00(+0.00%)
Jun 12, 2018 4.450 4.450 4.270 4.420 78,533 +0.09(+2.08%)
Jun 11, 2018 4.200 4.400 4.152 4.330 73,930 +0.10(+2.36%)
Jun 08, 2018 4.150 4.360 3.948 4.230 171,621 +0.14(+3.43%)
Jun 07, 2018 4.340 4.429 4.060 4.090 123,672 -0.25(-5.76%)
Jun 06, 2018 3.950 4.500 3.890 4.340 322,214 +0.41(+10.43%)
Jun 05, 2018 3.860 3.950 3.792 3.930 41,855 +0.04(+1.03%)
Jun 04, 2018 3.800 3.999 3.721 3.890 115,529 +0.07(+1.83%)
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.