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 (%)
Jul 31, 2018 4.710 4.758 4.200 4.350 330,814 -0.36(-7.64%)
Jul 30, 2018 5.940 6.000 4.330 4.710 1,236,923 -0.89(-15.89%)
Jul 27, 2018 5.390 5.700 4.960 5.600 383,800 +0.25(+4.67%)
Jul 26, 2018 5.570 5.570 5.110 5.350 169,175 -0.25(-4.46%)
Jul 25, 2018 5.280 5.717 5.280 5.600 188,323 +0.04(+0.72%)
Jul 24, 2018 5.450 5.789 5.210 5.560 317,150 +0.25(+4.71%)
Jul 23, 2018 5.440 5.589 5.230 5.310 87,652 -0.14(-2.57%)
Jul 20, 2018 5.510 5.590 5.350 5.450 108,108 -0.10(-1.80%)
Jul 19, 2018 5.260 5.680 5.210 5.550 255,479 +0.21(+3.93%)
Jul 18, 2018 5.820 5.850 5.010 5.340 712,631 -0.40(-6.97%)
Jul 17, 2018 4.940 5.750 4.844 5.740 846,731 +0.89(+18.35%)
Jul 16, 2018 4.880 4.940 4.750 4.850 112,739 +0.04(+0.75%)
Jul 13, 2018 4.780 4.859 4.600 4.814 69,230 +0.06(+1.34%)
Jul 12, 2018 4.640 4.790 4.576 4.750 49,816 +0.14(+3.04%)
Jul 11, 2018 4.696 4.800 4.600 4.610 80,565 -0.12(-2.54%)
Jul 10, 2018 4.950 4.950 4.600 4.730 204,819 -0.06(-1.25%)
Jul 09, 2018 4.870 5.040 4.780 4.790 104,992 -0.06(-1.24%)
Jul 06, 2018 4.930 5.056 4.800 4.850 59,946 +0.01(+0.21%)
Jul 05, 2018 5.069 4.730 4.840 81,192 +0.10(+2.11%)
Jul 03, 2018 4.740 4.740 4.740 0 +0.07(+1.50%)
Jul 02, 2018 4.500 4.740 4.500 4.670 70,779 +0.10(+2.19%)
Jun 29, 2018 4.630 4.739 4.520 4.570 91,509 -0.05(-1.08%)
Jun 28, 2018 4.700 4.750 4.600 4.620 72,190 -0.08(-1.70%)
Jun 27, 2018 5.140 5.140 4.650 4.700 161,962 -0.33(-6.56%)
Jun 26, 2018 4.990 5.270 4.990 5.030 164,821 +0.07(+1.41%)
Jun 25, 2018 5.100 5.250 4.910 4.960 91,603 -0.12(-2.36%)
Jun 22, 2018 5.040 5.320 4.971 5.080 142,880 +0.04(+0.79%)
Jun 21, 2018 5.250 5.420 4.910 5.040 274,202 -0.25(-4.73%)
Jun 20, 2018 4.770 5.560 4.711 5.290 1,160,012 +0.64(+13.76%)
Jun 19, 2018 4.420 4.740 4.420 4.650 178,177 +0.20(+4.49%)
Jun 18, 2018 4.370 4.500 4.300 4.450 124,943 +0.13(+3.01%)
Jun 15, 2018 4.450 4.310 4.320 56,277 -0.13(-2.92%)
Jun 14, 2018 4.450 4.450 4.331 4.450 69,812 +0.03(+0.68%)
Jun 13, 2018 4.320 4.440 4.252 4.420 81,202 +0.00(+0.00%)
Jun 12, 2018 4.450 4.450 4.270 4.420 78,533 +0.09(+2.08%)
Jun 11, 2018 4.200 4.400 4.152 4.330 73,930 +0.10(+2.36%)
Jun 08, 2018 4.150 4.360 3.948 4.230 171,621 +0.14(+3.43%)
Jun 07, 2018 4.340 4.429 4.060 4.090 123,672 -0.25(-5.76%)
Jun 06, 2018 3.950 4.500 3.890 4.340 322,214 +0.41(+10.43%)
Jun 05, 2018 3.860 3.950 3.792 3.930 41,855 +0.04(+1.03%)
Jun 04, 2018 3.800 3.999 3.721 3.890 115,529 +0.07(+1.83%)
Jun 01, 2018 3.850 3.850 3.760 3.820 63,229 +0.09(+2.41%)
May 31, 2018 3.520 3.800 3.490 3.730 130,532 +0.19(+5.37%)
May 30, 2018 3.410 3.570 3.340 3.540 93,895 +0.14(+4.12%)
May 29, 2018 3.380 3.480 3.200 3.400 134,523 +0.02(+0.59%)
May 25, 2018 3.380 3.380 3.380 0 +0.11(+3.36%)
May 24, 2018 3.200 3.310 3.060 3.270 97,539 +0.11(+3.48%)
May 23, 2018 3.370 3.400 3.000 3.160 308,312 -0.21(-6.23%)
May 22, 2018 3.360 3.550 3.131 3.370 222,609 -0.03(-0.88%)
May 21, 2018 3.770 3.854 3.380 3.400 148,689 -0.35(-9.33%)
May 18, 2018 3.830 3.949 3.700 3.750 92,017 +0.02(+0.54%)
May 17, 2018 3.950 3.950 3.701 3.730 145,803 -0.18(-4.60%)
May 16, 2018 3.950 4.137 3.600 3.910 351,932 -0.55(-12.33%)
May 15, 2018 4.400 4.580 4.320 4.460 105,374 +0.06(+1.36%)
May 14, 2018 4.350 4.450 4.320 4.400 68,952 +0.05(+1.15%)
May 11, 2018 4.330 4.439 4.050 4.350 81,197 -0.01(-0.23%)
May 10, 2018 4.450 4.536 4.170 4.360 134,450 -0.10(-2.24%)
May 09, 2018 4.540 4.600 4.410 4.460 73,985 -0.15(-3.25%)
May 08, 2018 4.550 4.700 4.520 4.610 52,154 -0.01(-0.22%)
May 07, 2018 4.650 4.730 4.500 4.620 133,324 +0.01(+0.22%)
May 04, 2018 4.403 4.700 4.403 4.610 86,455 +0.10(+2.22%)
May 03, 2018 4.720 4.720 4.340 4.510 84,598 -0.09(-1.96%)
May 02, 2018 4.680 4.715 4.525 4.600 35,547 -0.10(-2.13%)
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.