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 (%)
Feb 26, 2021 3.800 4.020 3.520 3.650 1,057,100 -0.25(-6.41%)
Feb 25, 2021 4.140 4.240 3.650 3.900 1,096,810 -0.24(-5.80%)
Feb 24, 2021 4.270 4.440 3.900 4.140 1,633,336 +0.04(+0.98%)
Feb 23, 2021 4.040 4.430 3.780 4.100 1,094,003 -0.71(-14.76%)
Feb 22, 2021 5.140 5.500 4.740 4.810 1,760,508 -1.02(-17.50%)
Feb 19, 2021 5.700 6.410 5.670 5.830 788,500 +0.20(+3.55%)
Feb 18, 2021 6.160 6.400 5.520 5.630 911,282 -0.87(-13.38%)
Feb 17, 2021 6.990 7.200 5.940 6.500 1,823,667 +0.27(+4.33%)
Feb 16, 2021 5.880 6.250 5.500 6.230 1,065,650 +0.76(+13.89%)
Feb 12, 2021 5.920 5.980 5.300 5.470 944,000 -0.09(-1.62%)
Feb 11, 2021 6.440 6.440 5.060 5.560 1,733,219 -0.22(-3.81%)
Feb 10, 2021 5.870 6.240 5.400 5.780 1,258,894 +0.10(+1.76%)
Feb 09, 2021 5.180 5.750 4.800 5.680 1,855,161 +0.50(+9.65%)
Feb 08, 2021 4.770 5.200 4.490 5.180 1,890,781 +1.12(+27.59%)
Feb 05, 2021 4.600 4.637 3.900 4.060 1,029,100 -0.44(-9.78%)
Feb 04, 2021 4.610 4.820 4.400 4.500 620,877 -0.17(-3.64%)
Feb 03, 2021 4.240 5.990 4.210 4.670 4,789,928 +0.49(+11.72%)
Feb 02, 2021 4.400 4.450 4.000 4.180 951,057 +0.23(+5.82%)
Feb 01, 2021 3.600 4.680 3.590 3.950 2,577,713 +0.50(+14.49%)
Jan 29, 2021 3.640 3.690 3.130 3.450 529,800 +0.25(+7.81%)
Jan 28, 2021 3.370 3.800 3.160 3.200 614,449 +0.07(+2.24%)
Jan 27, 2021 3.400 3.584 3.110 3.130 626,470 -0.33(-9.54%)
Jan 26, 2021 3.330 3.720 3.210 3.460 1,374,973 +0.18(+5.49%)
Jan 25, 2021 3.090 3.300 3.000 3.280 184,002 +0.25(+8.25%)
Jan 22, 2021 2.930 3.090 2.910 3.030 160,900 -0.03(-0.98%)
Jan 21, 2021 3.190 3.200 2.980 3.060 156,909 -0.10(-3.16%)
Jan 20, 2021 3.210 3.250 3.080 3.160 68,872 -0.11(-3.36%)
Jan 19, 2021 3.210 3.280 3.050 3.270 126,555 +0.08(+2.51%)
Jan 15, 2021 3.180 3.250 3.020 3.190 188,900 -0.04(-1.24%)
Jan 14, 2021 3.330 3.420 3.140 3.230 243,044 -0.06(-1.82%)
Jan 13, 2021 3.420 3.500 3.090 3.290 296,353 -0.13(-3.80%)
Jan 12, 2021 3.250 3.500 3.210 3.420 218,299 +0.14(+4.27%)
Jan 11, 2021 3.110 3.650 3.050 3.280 475,279 -0.29(-8.12%)
Jan 08, 2021 4.000 4.050 3.280 3.570 1,176,500 -0.11(-2.99%)
Jan 07, 2021 3.500 3.940 3.340 3.680 1,324,761 +0.48(+15.00%)
Jan 06, 2021 3.250 3.400 3.100 3.200 372,746 +0.11(+3.56%)
Jan 05, 2021 2.900 3.450 2.900 3.090 516,721 +0.20(+6.92%)
Jan 04, 2021 3.240 3.270 2.790 2.890 444,843 -0.22(-7.07%)
Dec 31, 2020 3.110 3.110 3.110 159,694 +0.34(+12.27%)
Dec 30, 2020 2.980 3.040 2.730 2.770 159,694 -0.20(-6.73%)
Dec 29, 2020 3.200 3.289 2.820 2.970 184,438 -0.15(-4.81%)
Dec 28, 2020 2.720 3.800 2.690 3.120 1,074,285 +0.50(+19.08%)
Dec 24, 2020 2.670 2.799 2.590 2.620 45,600 -0.04(-1.50%)
Dec 23, 2020 2.850 2.850 2.600 2.660 76,994 -0.10(-3.62%)
Dec 22, 2020 2.600 2.940 2.600 2.760 230,651 +0.18(+6.98%)
Dec 21, 2020 2.560 2.650 2.550 2.580 57,213 +0.08(+3.20%)
Dec 18, 2020 2.490 2.657 2.483 2.500 195,300 +0.04(+1.63%)
Dec 17, 2020 2.440 2.490 2.420 2.460 47,280 +0.02(+0.82%)
Dec 16, 2020 2.512 2.587 2.430 2.440 133,473 -0.07(-2.79%)
Dec 15, 2020 2.470 2.590 2.420 2.510 74,254 +0.03(+1.21%)
Dec 14, 2020 2.510 2.640 2.450 2.480 97,897 +0.01(+0.40%)
Dec 11, 2020 2.580 2.590 2.440 2.470 80,900 -0.07(-2.95%)
Dec 10, 2020 2.561 2.600 2.470 2.545 43,143 +0.06(+2.62%)
Dec 09, 2020 2.615 2.631 2.370 2.480 113,523 -0.10(-3.88%)
Dec 08, 2020 2.580 2.690 2.580 2.580 19,525 -0.03(-1.15%)
Dec 07, 2020 2.580 2.660 2.555 2.610 37,842 +0.01(+0.38%)
Dec 04, 2020 2.630 2.680 2.570 2.600 30,700 -0.02(-0.76%)
Dec 03, 2020 2.740 2.750 2.530 2.620 46,853 -0.12(-4.38%)
Dec 02, 2020 2.670 2.773 2.550 2.740 41,171 +0.06(+2.24%)
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.