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, 2018 3.000 3.100 2.780 3.030 104,800 +0.07(+2.36%)
Nov 29, 2018 3.020 3.090 2.960 2.960 132,362 -0.20(-6.33%)
Nov 28, 2018 3.000 3.230 2.800 3.160 211,815 +0.16(+5.33%)
Nov 27, 2018 3.170 3.170 2.950 3.000 121,096 -0.17(-5.36%)
Nov 26, 2018 3.080 3.170 3.011 3.170 133,609 +0.08(+2.76%)
Nov 23, 2018 3.080 3.090 2.910 3.085 36,800 +0.04(+1.15%)
Nov 21, 2018 3.050 3.050 3.050 0 -0.10(-3.17%)
Nov 20, 2018 2.980 3.180 2.510 3.150 174,568 +0.16(+5.35%)
Nov 19, 2018 3.040 3.080 2.830 2.990 95,884 -0.02(-0.66%)
Nov 16, 2018 2.890 3.080 2.840 3.010 111,700 +0.05(+1.69%)
Nov 15, 2018 3.060 3.060 2.700 2.960 78,435 +0.08(+2.78%)
Nov 14, 2018 2.750 2.930 2.750 2.880 66,106 +0.02(+0.70%)
Nov 13, 2018 2.960 3.180 2.570 2.860 597,953 -0.04(-1.38%)
Nov 12, 2018 2.570 2.930 2.560 2.900 293,064 +0.36(+14.17%)
Nov 09, 2018 2.540 2.600 2.490 2.540 80,900 -0.02(-0.78%)
Nov 08, 2018 2.700 2.700 2.520 2.560 51,290 -0.03(-1.16%)
Nov 07, 2018 2.673 2.744 2.570 2.590 50,308 -0.08(-3.00%)
Nov 06, 2018 2.570 2.920 2.560 2.670 118,624 +0.10(+3.89%)
Nov 05, 2018 2.610 2.731 2.538 2.570 54,680 -0.06(-2.28%)
Nov 02, 2018 2.730 2.800 2.570 2.630 67,600 -0.11(-4.01%)
Nov 01, 2018 2.650 2.790 2.530 2.740 79,671 +0.13(+4.98%)
Oct 31, 2018 2.570 2.817 2.430 2.610 131,109 +0.03(+1.36%)
Oct 30, 2018 2.250 2.920 2.250 2.575 207,522 +0.22(+9.11%)
Oct 29, 2018 2.400 2.440 2.160 2.360 163,986 -0.07(-2.88%)
Oct 26, 2018 2.500 2.500 2.340 2.430 81,900 -0.07(-2.80%)
Oct 25, 2018 2.520 2.630 2.370 2.500 116,094 +0.05(+2.04%)
Oct 24, 2018 2.450 2.750 2.320 2.450 198,658 -0.07(-2.78%)
Oct 23, 2018 2.720 2.810 2.440 2.520 177,157 -0.17(-6.32%)
Oct 22, 2018 2.710 2.956 2.650 2.690 129,613 -0.09(-3.24%)
Oct 19, 2018 2.850 3.150 2.700 2.780 159,300 -0.05(-1.77%)
Oct 18, 2018 2.830 2.924 2.580 2.830 242,924 +0.02(+0.71%)
Oct 17, 2018 2.970 3.050 2.700 2.810 200,225 -0.21(-6.95%)
Oct 16, 2018 3.190 3.220 2.890 3.020 189,282 -0.16(-5.03%)
Oct 15, 2018 3.090 3.340 3.075 3.180 175,175 +0.06(+1.92%)
Oct 12, 2018 3.300 3.430 3.070 3.120 123,700 -0.09(-2.80%)
Oct 11, 2018 3.260 3.480 3.110 3.210 203,271 -0.09(-2.73%)
Oct 10, 2018 3.490 3.700 3.250 3.300 152,454 -0.18(-5.17%)
Oct 09, 2018 3.480 3.750 3.250 3.480 495,920 -0.02(-0.57%)
Oct 08, 2018 3.660 3.750 3.340 3.500 113,851 -0.07(-1.96%)
Oct 05, 2018 3.430 3.580 3.260 3.570 76,700 +0.06(+1.71%)
Oct 04, 2018 3.560 3.730 3.410 3.510 125,458 -0.14(-3.84%)
Oct 03, 2018 3.370 3.650 3.200 3.650 201,081 +0.21(+6.03%)
Oct 02, 2018 3.560 3.764 3.410 3.442 119,588 -0.23(-6.34%)
Oct 01, 2018 3.680 3.768 3.565 3.675 79,717 -0.05(-1.47%)
Sep 28, 2018 3.630 3.840 3.630 3.730 73,400 +0.07(+1.91%)
Sep 27, 2018 3.770 3.940 3.650 3.660 90,466 -0.15(-3.94%)
Sep 26, 2018 3.970 3.970 3.630 3.810 124,965 -0.14(-3.54%)
Sep 25, 2018 4.260 4.260 3.870 3.950 116,472 -0.07(-1.74%)
Sep 24, 2018 4.130 4.278 3.860 4.020 152,926 -0.03(-0.74%)
Sep 21, 2018 4.350 4.350 4.050 4.050 253,100 -0.31(-7.11%)
Sep 20, 2018 4.160 4.370 4.160 4.360 198,937 +0.12(+2.83%)
Sep 19, 2018 4.310 4.450 4.140 4.240 132,693 -0.15(-3.42%)
Sep 18, 2018 4.430 4.540 4.290 4.390 123,528 -0.04(-0.90%)
Sep 17, 2018 4.540 4.790 4.430 4.430 401,818 -0.11(-2.42%)
Sep 14, 2018 4.610 4.790 4.410 4.540 201,800 -0.25(-5.22%)
Sep 13, 2018 4.350 4.790 4.290 4.790 220,780 +0.51(+11.92%)
Sep 12, 2018 4.200 4.320 4.110 4.280 88,797 +0.08(+1.90%)
Sep 11, 2018 4.300 4.330 4.150 4.200 66,874 -0.06(-1.41%)
Sep 10, 2018 4.210 4.310 4.210 4.260 57,242 -0.05(-1.16%)
Sep 07, 2018 4.290 4.430 4.120 4.310 59,700 -0.09(-2.05%)
Sep 06, 2018 4.120 4.490 4.090 4.400 133,786 +0.20(+4.76%)
Sep 05, 2018 4.150 4.350 4.100 4.200 73,286 -0.07(-1.64%)
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.