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 29, 2019 1.230 1.310 1.170 1.280 40,600 +0.01(+0.79%)
Nov 27, 2019 1.290 1.310 1.260 1.270 33,300 -0.01(-0.78%)
Nov 26, 2019 1.290 1.350 1.260 1.280 164,037 -0.01(-0.78%)
Nov 25, 2019 1.350 1.370 1.290 1.290 73,495 -0.10(-7.19%)
Nov 22, 2019 1.390 1.415 1.320 1.390 122,500 +0.00(+0.00%)
Nov 21, 2019 1.460 1.480 1.350 1.390 203,292 -0.08(-5.44%)
Nov 20, 2019 1.550 1.560 1.460 1.470 102,865 -0.08(-5.16%)
Nov 19, 2019 1.550 1.580 1.520 1.550 36,160 +0.00(+0.00%)
Nov 18, 2019 1.600 1.600 1.520 1.550 69,214 -0.05(-3.13%)
Nov 15, 2019 1.510 1.600 1.500 1.600 115,500 +0.08(+5.26%)
Nov 14, 2019 1.580 1.700 1.410 1.520 153,260 -0.04(-2.56%)
Nov 13, 2019 1.590 1.600 1.520 1.560 128,705 +0.00(+0.00%)
Nov 12, 2019 1.530 1.583 1.520 1.560 25,339 +0.02(+1.30%)
Nov 11, 2019 1.550 1.570 1.520 1.540 23,384 -0.03(-1.91%)
Nov 08, 2019 1.530 1.580 1.510 1.570 25,700 +0.04(+2.61%)
Nov 07, 2019 1.560 1.640 1.530 1.530 76,676 -0.05(-3.16%)
Nov 06, 2019 1.700 1.730 1.510 1.580 113,159 -0.12(-6.87%)
Nov 05, 2019 1.578 1.730 1.560 1.697 100,755 +0.13(+8.06%)
Nov 04, 2019 1.530 1.660 1.530 1.570 62,373 +0.05(+3.29%)
Nov 01, 2019 1.710 1.730 1.520 1.520 64,700 -0.19(-11.11%)
Oct 31, 2019 1.670 1.710 1.570 1.710 63,459 +0.06(+3.64%)
Oct 30, 2019 1.825 1.835 1.650 1.650 96,705 -0.13(-7.30%)
Oct 29, 2019 1.720 1.840 1.635 1.780 108,585 +0.02(+1.14%)
Oct 28, 2019 1.960 2.000 1.700 1.760 488,069 -0.16(-8.33%)
Oct 25, 2019 1.880 1.940 1.820 1.920 404,900 +0.10(+5.49%)
Oct 24, 2019 1.880 1.920 1.800 1.820 67,343 -0.03(-1.62%)
Oct 23, 2019 1.890 1.980 1.850 1.850 84,151 -0.04(-2.12%)
Oct 22, 2019 1.990 2.020 1.840 1.890 150,001 -0.08(-4.06%)
Oct 21, 2019 2.090 2.100 1.950 1.970 166,885 -0.11(-5.29%)
Oct 18, 2019 2.040 2.112 2.020 2.080 15,000 +0.04(+1.96%)
Oct 17, 2019 2.030 2.140 2.030 2.040 74,108 +0.03(+1.49%)
Oct 16, 2019 2.150 2.157 1.990 2.010 63,741 -0.04(-1.95%)
Oct 15, 2019 2.120 2.204 2.030 2.050 63,491 -0.06(-2.84%)
Oct 14, 2019 2.110 2.150 2.040 2.110 21,083 -0.01(-0.47%)
Oct 11, 2019 2.010 2.250 2.010 2.120 100,600 +0.10(+4.95%)
Oct 10, 2019 2.110 2.150 1.980 2.020 84,704 -0.10(-4.72%)
Oct 09, 2019 2.040 2.320 1.975 2.120 137,597 +0.16(+8.16%)
Oct 08, 2019 2.130 2.240 1.960 1.960 201,116 -0.42(-17.65%)
Oct 07, 2019 2.570 2.634 2.352 2.380 101,106 -0.17(-6.67%)
Oct 04, 2019 2.160 2.680 2.060 2.550 148,500 +0.39(+18.06%)
Oct 03, 2019 2.170 2.250 2.040 2.160 123,772 +0.00(+0.00%)
Oct 02, 2019 2.190 2.220 2.010 2.160 76,693 -0.06(-2.70%)
Oct 01, 2019 2.300 2.410 2.170 2.220 79,699 -0.08(-3.48%)
Sep 30, 2019 2.300 2.470 2.250 2.300 134,271 +0.02(+0.88%)
Sep 27, 2019 2.330 2.520 2.270 2.280 57,000 -0.06(-2.56%)
Sep 26, 2019 2.070 2.750 2.070 2.340 219,584 -0.23(-8.95%)
Sep 25, 2019 2.620 2.700 2.500 2.570 56,908 -0.15(-5.51%)
Sep 24, 2019 2.810 2.820 2.630 2.720 81,773 -0.11(-3.89%)
Sep 23, 2019 2.550 2.900 2.320 2.830 195,859 +0.32(+12.75%)
Sep 20, 2019 2.530 2.682 2.430 2.510 36,200 +0.01(+0.40%)
Sep 19, 2019 2.670 2.920 2.500 2.500 128,862 -0.21(-7.75%)
Sep 18, 2019 2.850 2.900 2.630 2.710 78,940 -0.18(-6.23%)
Sep 17, 2019 3.000 3.000 2.850 2.890 43,016 -0.11(-3.67%)
Sep 16, 2019 2.950 3.060 2.920 3.000 80,179 +0.03(+1.01%)
Sep 13, 2019 2.990 3.030 2.900 2.970 119,600 +0.03(+1.02%)
Sep 12, 2019 3.000 3.050 2.880 2.940 38,702 -0.10(-3.45%)
Sep 11, 2019 2.960 3.060 2.930 3.045 94,113 -0.02(-0.81%)
Sep 10, 2019 2.940 3.100 2.860 3.070 55,075 +0.08(+2.68%)
Sep 09, 2019 2.960 3.020 2.950 2.990 18,513 +0.02(+0.67%)
Sep 06, 2019 3.010 3.238 2.840 2.970 82,100 -0.08(-2.62%)
Sep 05, 2019 2.930 3.160 2.850 3.050 95,907 +0.23(+8.16%)
Sep 04, 2019 3.130 3.250 2.820 2.820 90,947 -0.24(-7.95%)
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.