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 28, 2018 3.630 3.840 3.630 3.730 73,400 +0.07(+1.91%)
Sep 27, 2018 3.770 3.940 3.650 3.660 90,466 -0.15(-3.94%)
Sep 26, 2018 3.970 3.970 3.630 3.810 124,965 -0.14(-3.54%)
Sep 25, 2018 4.260 4.260 3.870 3.950 116,472 -0.07(-1.74%)
Sep 24, 2018 4.130 4.278 3.860 4.020 152,926 -0.03(-0.74%)
Sep 21, 2018 4.350 4.350 4.050 4.050 253,100 -0.31(-7.11%)
Sep 20, 2018 4.160 4.370 4.160 4.360 198,937 +0.12(+2.83%)
Sep 19, 2018 4.310 4.450 4.140 4.240 132,693 -0.15(-3.42%)
Sep 18, 2018 4.430 4.540 4.290 4.390 123,528 -0.04(-0.90%)
Sep 17, 2018 4.540 4.790 4.430 4.430 401,818 -0.11(-2.42%)
Sep 14, 2018 4.610 4.790 4.410 4.540 201,800 -0.25(-5.22%)
Sep 13, 2018 4.350 4.790 4.290 4.790 220,780 +0.51(+11.92%)
Sep 12, 2018 4.200 4.320 4.110 4.280 88,797 +0.08(+1.90%)
Sep 11, 2018 4.300 4.330 4.150 4.200 66,874 -0.06(-1.41%)
Sep 10, 2018 4.210 4.310 4.210 4.260 57,242 -0.05(-1.16%)
Sep 07, 2018 4.290 4.430 4.120 4.310 59,700 -0.09(-2.05%)
Sep 06, 2018 4.120 4.490 4.090 4.400 133,786 +0.20(+4.76%)
Sep 05, 2018 4.150 4.350 4.100 4.200 73,286 -0.07(-1.64%)
Sep 04, 2018 4.290 4.384 4.160 4.270 73,011 -0.07(-1.61%)
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%)
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.