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 30, 2020 2.450 2.640 2.320 2.600 204,000 +0.14(+5.69%)
Oct 29, 2020 2.290 2.470 2.290 2.460 33,598 +0.09(+3.80%)
Oct 28, 2020 2.315 2.370 2.270 2.370 21,694 -0.01(-0.42%)
Oct 27, 2020 2.310 2.390 2.310 2.380 24,556 +0.02(+0.85%)
Oct 26, 2020 2.350 2.390 2.280 2.360 7,099 -0.03(-1.26%)
Oct 23, 2020 2.270 2.470 2.060 2.390 106,000 +0.09(+3.91%)
Oct 22, 2020 2.440 2.440 2.285 2.300 45,870 -0.05(-2.33%)
Oct 21, 2020 2.390 2.480 2.339 2.355 40,266 -0.05(-1.88%)
Oct 20, 2020 2.340 2.425 2.340 2.400 8,716 +0.08(+3.45%)
Oct 19, 2020 2.360 2.400 2.280 2.320 21,180 -0.09(-3.73%)
Oct 16, 2020 2.390 2.490 2.280 2.410 120,700 -0.03(-1.23%)
Oct 15, 2020 2.370 2.450 2.250 2.440 40,501 +0.10(+4.27%)
Oct 14, 2020 2.500 2.657 2.340 2.340 141,512 -0.22(-8.59%)
Oct 13, 2020 2.460 2.650 2.460 2.560 134,587 +0.04(+1.59%)
Oct 12, 2020 2.450 2.590 2.370 2.520 49,392 +0.02(+0.80%)
Oct 09, 2020 2.530 2.590 2.500 2.500 21,500 -0.08(-3.10%)
Oct 08, 2020 2.590 2.650 2.320 2.580 106,745 -0.03(-1.15%)
Oct 07, 2020 2.550 2.680 2.550 2.610 22,207 +0.01(+0.38%)
Oct 06, 2020 2.570 2.700 2.570 2.600 45,423 +0.01(+0.39%)
Oct 05, 2020 2.750 2.800 2.520 2.590 64,594 -0.16(-5.82%)
Oct 02, 2020 2.650 2.970 2.650 2.750 203,100 +0.00(+0.00%)
Oct 01, 2020 3.100 3.100 2.650 2.750 96,508 -0.21(-7.09%)
Sep 30, 2020 2.750 3.100 2.630 2.960 335,108 +0.14(+4.96%)
Sep 29, 2020 2.810 2.870 2.620 2.820 112,094 +0.07(+2.52%)
Sep 28, 2020 2.750 2.870 2.680 2.751 89,582 -0.01(-0.34%)
Sep 25, 2020 2.690 2.870 2.595 2.760 42,000 +0.02(+0.73%)
Sep 24, 2020 2.500 2.740 2.470 2.740 37,817 +0.13(+4.98%)
Sep 23, 2020 2.730 2.780 2.460 2.610 73,948 -0.18(-6.45%)
Sep 22, 2020 2.690 2.940 2.673 2.790 105,089 +0.13(+4.89%)
Sep 21, 2020 2.740 2.750 2.600 2.660 43,398 -0.08(-2.92%)
Sep 18, 2020 2.600 2.740 2.600 2.740 29,500 +0.07(+2.62%)
Sep 17, 2020 2.680 2.800 2.550 2.670 43,762 +0.03(+1.14%)
Sep 16, 2020 2.560 2.739 2.500 2.640 95,956 +0.08(+3.13%)
Sep 15, 2020 2.630 2.790 2.520 2.560 99,644 -0.10(-3.76%)
Sep 14, 2020 2.920 2.920 2.650 2.660 130,664 -0.24(-8.28%)
Sep 11, 2020 2.840 2.990 2.810 2.900 70,700 +0.04(+1.40%)
Sep 10, 2020 2.900 2.950 2.730 2.860 162,867 -0.15(-4.98%)
Sep 09, 2020 3.040 3.060 2.760 3.010 227,856 -0.07(-2.27%)
Sep 08, 2020 3.250 3.357 2.770 3.080 2,008,689 +0.20(+6.95%)
Sep 04, 2020 2.730 2.950 2.610 2.880 858,000 +0.10(+3.59%)
Sep 03, 2020 2.770 2.795 2.630 2.780 41,047 -0.06(-2.11%)
Sep 02, 2020 2.990 2.990 2.790 2.840 40,766 -0.18(-5.96%)
Sep 01, 2020 2.970 3.190 2.970 3.020 93,970 +0.00(+0.00%)
Aug 31, 2020 2.860 3.100 2.760 3.020 138,168 +0.08(+2.72%)
Aug 28, 2020 2.710 2.960 2.660 2.940 162,500 +0.21(+7.69%)
Aug 27, 2020 2.740 2.800 2.690 2.730 15,098 -0.05(-1.80%)
Aug 26, 2020 2.940 2.940 2.760 2.780 54,004 -0.04(-1.42%)
Aug 25, 2020 2.770 2.900 2.680 2.820 16,218 +0.07(+2.55%)
Aug 24, 2020 2.740 2.852 2.700 2.750 29,440 -0.04(-1.43%)
Aug 21, 2020 2.720 2.850 2.548 2.790 148,300 +0.12(+4.49%)
Aug 20, 2020 2.620 2.750 2.580 2.670 55,236 -0.03(-1.11%)
Aug 19, 2020 2.670 2.820 2.610 2.700 52,232 +0.00(+0.00%)
Aug 18, 2020 2.820 2.820 2.429 2.700 230,870 -0.13(-4.59%)
Aug 17, 2020 3.000 3.070 2.730 2.830 311,759 -0.12(-4.07%)
Aug 14, 2020 2.890 3.000 2.890 2.950 62,100 -0.05(-1.67%)
Aug 13, 2020 2.940 3.100 2.860 3.000 131,552 -0.07(-2.28%)
Aug 12, 2020 2.960 3.094 2.810 3.070 55,777 +0.17(+5.86%)
Aug 11, 2020 2.740 3.110 2.560 2.900 201,971 +0.14(+5.07%)
Aug 10, 2020 2.760 2.889 2.573 2.760 227,088 +0.06(+2.22%)
Aug 07, 2020 2.620 3.000 2.610 2.700 147,700 -0.18(-6.25%)
Aug 06, 2020 2.850 2.900 2.710 2.880 51,988 +0.08(+2.86%)
Aug 05, 2020 2.690 2.970 2.641 2.800 46,145 +0.06(+2.19%)
Aug 04, 2020 2.905 2.905 2.660 2.740 83,784 -0.05(-1.97%)
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.