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, 2016 6.140 6.140 6.140 120 +0.00(+0.00%)
Dec 29, 2016 6.000 6.140 5.840 6.140 2,873 +0.04(+0.66%)
Dec 28, 2016 5.880 6.100 5.880 6.100 1,673 -0.02(-0.33%)
Dec 27, 2016 6.030 6.140 6.000 6.120 6,779 +0.12(+1.92%)
Dec 22, 2016 6.005 6.005 6.005 0 +0.14(+2.47%)
Dec 21, 2016 5.700 5.900 5.700 5.860 2,090 -0.13(-2.17%)
Dec 20, 2016 5.508 5.990 5.508 5.990 4,364 +0.17(+2.92%)
Dec 19, 2016 5.700 6.000 5.700 5.820 12,502 +0.07(+1.22%)
Dec 16, 2016 6.630 6.630 5.820 5.750 36,648 -0.89(-13.40%)
Dec 15, 2016 6.350 6.640 6.350 6.640 11,522 +0.14(+2.15%)
Dec 14, 2016 6.700 6.700 6.492 6.500 13,160 -0.30(-4.41%)
Dec 13, 2016 6.750 6.800 6.239 6.800 19,152 +0.05(+0.74%)
Dec 12, 2016 6.750 6.850 6.670 6.750 20,232 +0.08(+1.20%)
Dec 09, 2016 6.750 6.750 5.890 6.670 4,184 -0.08(-1.19%)
Dec 08, 2016 6.140 6.750 6.140 6.750 1,469 +0.00(+0.00%)
Dec 07, 2016 6.690 6.750 6.690 6.750 6,862 +0.06(+0.90%)
Dec 06, 2016 6.251 6.690 6.130 6.690 4,391 +0.19(+2.92%)
Dec 05, 2016 6.230 6.500 6.049 6.500 12,940 +0.37(+6.04%)
Dec 02, 2016 6.250 6.250 6.030 6.130 4,866 -0.12(-1.92%)
Dec 01, 2016 6.093 6.250 5.941 6.250 2,994 -0.05(-0.79%)
Nov 30, 2016 6.350 6.350 5.960 6.300 4,702 -0.05(-0.78%)
Nov 29, 2016 6.300 6.350 6.290 6.350 3,205 +0.04(+0.63%)
Nov 28, 2016 6.060 6.310 6.060 6.310 3,831 +0.06(+0.96%)
Nov 25, 2016 6.100 6.250 6.100 6.250 880 +0.15(+2.46%)
Nov 23, 2016 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 22, 2016 6.060 6.100 5.840 6.100 5,127 +0.01(+0.16%)
Nov 21, 2016 6.000 6.250 6.000 6.090 2,570 -0.16(-2.56%)
Nov 18, 2016 6.160 6.250 6.160 6.250 4,678 +0.22(+3.73%)
Nov 17, 2016 6.020 6.020 6.025 1,300 +0.00(+0.08%)
Nov 15, 2016 6.020 6.020 6.020 30 -0.70(-10.37%)
Nov 14, 2016 6.750 6.843 6.510 6.717 10,745 -0.08(-1.23%)
Nov 11, 2016 6.708 6.853 6.708 6.800 2,377 +0.30(+4.61%)
Nov 10, 2016 6.503 6.503 6.503 6.500 1,767 -0.18(-2.69%)
Nov 09, 2016 7.000 7.000 6.480 6.680 3,872 -0.02(-0.30%)
Nov 08, 2016 6.800 6.800 6.700 6.700 4,562 -0.23(-3.32%)
Nov 07, 2016 6.790 6.990 6.767 6.930 6,864 +0.14(+2.06%)
Nov 04, 2016 6.861 6.861 6.750 6.790 840 +0.01(+0.15%)
Nov 03, 2016 6.750 6.900 6.750 6.780 2,113 +0.15(+2.26%)
Nov 02, 2016 6.497 6.750 6.250 6.630 3,150 +0.63(+10.50%)
Nov 01, 2016 6.110 6.189 5.888 6.000 4,100 -0.32(-5.06%)
Oct 31, 2016 6.595 6.595 6.275 6.320 5,200 -0.57(-8.29%)
Oct 28, 2016 6.250 7.000 6.100 6.891 22,922 +0.71(+11.51%)
Oct 27, 2016 6.050 6.180 6.050 6.180 1,900 +0.06(+1.01%)
Oct 26, 2016 6.109 6.118 6.109 6.118 2,460 -0.08(-1.32%)
Oct 25, 2016 6.200 6.200 6.150 6.200 830 -0.22(-3.42%)
Oct 24, 2016 6.550 6.550 6.050 6.420 23,169 -0.08(-1.15%)
Oct 21, 2016 6.749 6.749 6.400 6.495 9,920 -0.35(-5.18%)
Oct 20, 2016 7.050 7.050 6.650 6.850 15,025 -0.20(-2.84%)
Oct 19, 2016 6.510 8.950 6.510 7.050 157,866 +0.95(+15.57%)
Oct 18, 2016 6.500 6.600 6.000 6.100 6,986 -0.63(-9.42%)
Oct 17, 2016 6.800 7.434 6.510 6.734 12,220 +0.48(+7.75%)
Oct 14, 2016 6.250 6.250 6.250 6.250 1,000 -0.25(-3.84%)
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.