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 (%)
Dec 30, 2022 1.300 1.590 1.300 1.530 340,217 +0.20(+15.04%)
Dec 29, 2022 1.170 1.400 1.150 1.330 393,040 +0.16(+13.68%)
Dec 28, 2022 1.180 1.190 1.160 1.170 506,998 -0.03(-2.50%)
Dec 27, 2022 1.220 1.240 1.150 1.200 64,550 -0.05(-4.00%)
Dec 23, 2022 1.280 1.280 1.220 1.250 2,085,055 -0.07(-5.30%)
Dec 22, 2022 1.220 1.380 1.200 1.320 73,826 +0.07(+5.60%)
Dec 21, 2022 1.300 1.327 1.150 1.250 56,982 +0.00(+0.00%)
Dec 20, 2022 1.250 1.250 1.210 1.250 22,030 +0.07(+5.93%)
Dec 19, 2022 1.245 1.337 1.160 1.180 56,568 -0.12(-9.23%)
Dec 16, 2022 1.220 1.320 1.210 1.300 56,774 +0.01(+0.78%)
Dec 15, 2022 1.440 1.440 1.200 1.290 86,937 -0.15(-10.42%)
Dec 14, 2022 1.460 1.500 1.410 1.440 49,732 -0.05(-3.36%)
Dec 13, 2022 1.520 1.520 1.440 1.490 25,969 -0.03(-1.97%)
Dec 12, 2022 1.500 1.520 1.430 1.520 76,349 +0.01(+0.66%)
Dec 09, 2022 1.460 1.520 1.411 1.510 29,457 +0.03(+2.03%)
Dec 08, 2022 1.500 1.510 1.400 1.480 61,590 +0.01(+0.68%)
Dec 07, 2022 1.550 1.550 1.450 1.470 17,068 -0.04(-2.65%)
Dec 06, 2022 1.570 1.600 1.500 1.510 27,881 -0.08(-5.03%)
Dec 05, 2022 1.690 1.700 1.550 1.590 35,673 -0.13(-7.56%)
Dec 02, 2022 1.730 1.750 1.680 1.720 14,962 -0.02(-1.15%)
Dec 01, 2022 1.800 1.800 1.691 1.740 20,440 -0.06(-3.33%)
Nov 30, 2022 1.760 1.820 1.710 1.800 32,276 +0.06(+3.45%)
Nov 29, 2022 1.770 1.800 1.680 1.740 20,269 +0.01(+0.58%)
Nov 28, 2022 1.760 1.760 1.670 1.730 48,544 -0.03(-1.98%)
Nov 25, 2022 1.780 1.790 1.720 1.765 5,395 +0.01(+0.86%)
Nov 23, 2022 1.710 1.770 1.660 1.750 14,799 +0.09(+5.42%)
Nov 22, 2022 1.670 1.750 1.650 1.660 19,896 -0.04(-2.35%)
Nov 21, 2022 1.790 1.817 1.670 1.700 12,529 -0.09(-5.03%)
Nov 18, 2022 1.800 1.990 1.700 1.790 60,437 +0.01(+0.56%)
Nov 17, 2022 1.740 1.780 1.660 1.780 33,114 +0.04(+2.30%)
Nov 16, 2022 1.670 1.809 1.650 1.740 8,786 +0.04(+2.35%)
Nov 15, 2022 1.960 1.960 1.680 1.700 44,585 -0.13(-7.10%)
Nov 14, 2022 2.000 2.030 1.820 1.830 21,444 -0.20(-9.85%)
Nov 11, 2022 1.880 2.030 1.830 2.030 18,216 +0.20(+10.93%)
Nov 10, 2022 1.870 1.920 1.800 1.830 23,543 +0.07(+3.98%)
Nov 09, 2022 1.740 1.819 1.700 1.760 12,433 +0.08(+4.76%)
Nov 08, 2022 1.650 1.720 1.650 1.680 42,493 +0.04(+2.44%)
Nov 07, 2022 1.700 1.750 1.640 1.640 32,062 -0.06(-3.53%)
Nov 04, 2022 1.800 1.800 1.680 1.700 35,281 -0.11(-6.08%)
Nov 03, 2022 1.760 1.830 1.680 1.810 10,846 +0.00(+0.00%)
Nov 02, 2022 1.690 1.860 1.690 1.810 76,611 +0.11(+6.47%)
Nov 01, 2022 1.700 1.760 1.690 1.700 54,952 +0.06(+3.66%)
Oct 31, 2022 1.680 1.730 1.620 1.640 46,343 -0.06(-3.53%)
Oct 28, 2022 1.690 1.730 1.670 1.700 43,716 -0.01(-0.58%)
Oct 27, 2022 1.810 1.830 1.620 1.710 123,171 +0.00(+0.00%)
Oct 26, 2022 1.720 1.840 1.610 1.710 115,581 +0.07(+4.27%)
Oct 25, 2022 1.580 1.840 1.580 1.640 53,180 +0.01(+0.61%)
Oct 24, 2022 1.490 1.650 1.440 1.630 49,728 +0.11(+7.24%)
Oct 21, 2022 1.470 1.590 1.350 1.520 151,188 +0.00(+0.00%)
Oct 20, 2022 1.590 1.720 1.500 1.520 89,218 -0.06(-3.80%)
Oct 19, 2022 1.540 1.680 1.500 1.580 33,855 +0.00(+0.00%)
Oct 18, 2022 1.560 1.610 1.550 1.580 19,645 +0.08(+5.33%)
Oct 17, 2022 1.600 1.600 1.430 1.500 62,071 -0.07(-4.46%)
Oct 14, 2022 1.610 1.690 1.530 1.570 17,205 -0.14(-8.19%)
Oct 13, 2022 1.570 1.789 1.440 1.710 241,819 +0.06(+3.64%)
Oct 12, 2022 1.680 1.680 1.570 1.650 71,873 -0.04(-2.37%)
Oct 11, 2022 1.710 1.830 1.670 1.690 20,638 -0.06(-3.43%)
Oct 10, 2022 1.570 1.810 1.570 1.750 36,512 +0.05(+3.24%)
Oct 07, 2022 1.700 1.750 1.550 1.695 47,025 -0.06(-3.69%)
Oct 06, 2022 1.765 1.770 1.738 1.760 5,452 +0.05(+2.92%)
Oct 05, 2022 1.640 1.840 1.640 1.710 76,479 -0.20(-10.47%)
Oct 04, 2022 1.740 1.950 1.740 1.910 129,570 +0.20(+11.70%)
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.