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 (%)
Nov 30, 2017 5.490 6.000 5.022 5.730 1,757,611 +0.01(+0.17%)
Nov 29, 2017 7.250 7.780 5.270 5.720 5,742,211 -0.93(-13.98%)
Nov 28, 2017 6.700 7.050 5.590 6.650 4,979,017 +0.37(+5.89%)
Nov 27, 2017 7.300 7.440 5.820 6.280 4,086,558 -1.41(-18.34%)
Nov 24, 2017 6.220 7.950 5.870 7.690 8,708,595 +1.87(+32.13%)
Nov 22, 2017 4.380 5.980 4.230 5.820 7,548,462 +1.59(+37.59%)
Nov 21, 2017 4.100 4.700 3.880 4.230 2,699,175 +0.13(+3.17%)
Nov 20, 2017 3.300 4.431 3.210 4.100 3,234,806 +0.80(+24.24%)
Nov 17, 2017 3.260 3.390 3.220 3.300 134,129 +0.01(+0.30%)
Nov 16, 2017 3.200 3.390 3.190 3.290 134,956 +0.07(+2.17%)
Nov 15, 2017 3.140 3.450 2.910 3.220 410,819 -0.28(-8.00%)
Nov 14, 2017 3.580 3.600 3.341 3.500 222,431 -0.06(-1.69%)
Nov 13, 2017 3.380 3.670 3.265 3.560 450,086 +0.20(+5.95%)
Nov 10, 2017 3.280 3.420 3.210 3.360 136,871 -0.03(-0.88%)
Nov 09, 2017 3.260 3.529 3.110 3.390 302,393 +0.17(+5.28%)
Nov 08, 2017 3.230 3.360 3.030 3.220 271,573 -0.05(-1.53%)
Nov 07, 2017 3.300 3.450 3.150 3.270 344,369 -0.05(-1.51%)
Nov 06, 2017 3.520 3.552 3.250 3.320 355,338 -0.25(-7.00%)
Nov 03, 2017 3.550 3.690 3.500 3.570 195,479 -0.01(-0.28%)
Nov 02, 2017 3.660 3.750 3.500 3.580 434,234 +0.03(+0.85%)
Nov 01, 2017 3.530 4.020 3.400 3.550 1,460,276 -0.02(-0.56%)
Oct 31, 2017 3.420 3.850 3.060 3.570 977,671 +0.19(+5.62%)
Oct 30, 2017 3.830 3.880 3.310 3.380 1,131,440 -0.48(-12.44%)
Oct 27, 2017 4.030 4.280 3.800 3.860 2,456,108 -0.64(-14.22%)
Oct 26, 2017 4.070 4.670 3.910 4.500 2,184,217 +0.31(+7.40%)
Oct 25, 2017 4.300 4.750 3.770 4.190 1,883,121 +0.00(+0.00%)
Oct 24, 2017 3.860 4.390 3.600 4.190 2,272,863 +0.39(+10.26%)
Oct 23, 2017 4.200 4.690 3.770 3.800 2,001,040 -0.68(-15.18%)
Oct 20, 2017 3.710 4.720 3.510 4.480 4,127,529 +0.82(+22.40%)
Oct 19, 2017 3.590 4.000 3.260 3.660 1,969,131 +0.01(+0.25%)
Oct 18, 2017 4.300 4.640 3.520 3.651 5,993,579 -1.25(-25.49%)
Oct 17, 2017 2.960 5.750 2.700 4.900 7,164,192 +2.03(+70.73%)
Oct 16, 2017 3.100 3.140 2.810 2.870 495,204 -0.19(-6.21%)
Oct 13, 2017 3.190 3.450 2.950 3.060 1,449,652 -0.08(-2.55%)
Oct 12, 2017 3.110 3.350 3.001 3.140 935,426 +0.09(+2.95%)
Oct 11, 2017 3.060 3.210 2.790 3.050 993,272 +0.11(+3.74%)
Oct 10, 2017 3.210 3.630 2.750 2.940 2,811,027 -0.34(-10.37%)
Oct 09, 2017 2.240 3.440 2.120 3.280 2,863,515 +0.91(+38.40%)
Oct 06, 2017 2.490 2.490 2.280 2.370 108,875 -0.12(-4.82%)
Oct 05, 2017 2.550 2.550 2.260 2.490 337,227 -0.08(-3.11%)
Oct 04, 2017 2.680 2.700 2.460 2.570 446,922 -0.25(-8.87%)
Oct 03, 2017 2.870 2.870 2.450 2.820 698,659 -0.07(-2.42%)
Oct 02, 2017 3.050 3.450 2.790 2.890 6,584,908 +0.39(+15.60%)
Sep 29, 2017 1.950 2.580 1.819 2.500 1,642,167 +0.60(+31.58%)
Sep 28, 2017 2.220 2.260 1.870 1.900 354,878 -0.29(-13.24%)
Sep 27, 2017 2.220 2.310 2.080 2.190 453,172 -0.09(-3.95%)
Sep 26, 2017 2.340 2.640 2.070 2.280 1,363,380 -0.17(-6.94%)
Sep 25, 2017 1.670 2.446 1.670 2.450 2,882,975 +0.82(+50.31%)
Sep 22, 2017 1.410 2.060 1.350 1.630 992,002 +0.20(+13.99%)
Sep 21, 2017 1.210 1.480 1.146 1.430 201,916 +0.22(+18.18%)
Sep 20, 2017 1.220 1.270 1.210 1.210 45,980 -0.04(-3.20%)
Sep 19, 2017 1.255 1.260 1.200 1.250 60,721 +0.00(+0.00%)
Sep 18, 2017 1.300 1.300 1.231 1.250 56,824 -0.05(-3.82%)
Sep 15, 2017 1.340 1.340 1.280 1.300 18,625 -0.03(-2.28%)
Sep 14, 2017 1.350 1.395 1.300 1.330 35,969 -0.03(-2.21%)
Sep 13, 2017 1.390 1.400 1.300 1.360 38,110 -0.02(-1.45%)
Sep 12, 2017 1.310 1.380 1.308 1.380 17,417 +0.03(+2.22%)
Sep 11, 2017 1.290 1.375 1.290 1.350 1,917 +0.07(+5.16%)
Sep 08, 2017 1.360 1.360 1.284 1.284 19,840 -0.11(-7.65%)
Sep 07, 2017 1.340 1.408 1.332 1.390 4,661 +0.04(+2.96%)
Sep 06, 2017 1.350 1.420 1.337 1.350 45,495 +0.01(+0.75%)
Sep 05, 2017 1.350 1.350 1.330 1.340 16,651 -0.01(-0.74%)
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.