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 (%)
May 29, 2020 1.740 1.740 1.670 1.730 25,900 +0.00(+0.00%)
May 28, 2020 1.760 1.780 1.720 1.730 62,640 +0.03(+1.76%)
May 27, 2020 1.745 1.779 1.660 1.700 100,500 -0.07(-3.95%)
May 26, 2020 1.800 1.840 1.720 1.770 23,418 -0.01(-0.56%)
May 22, 2020 1.660 1.820 1.650 1.780 162,300 +0.16(+9.88%)
May 21, 2020 1.610 1.690 1.610 1.620 17,062 -0.02(-1.22%)
May 20, 2020 1.610 1.700 1.600 1.640 30,624 -0.00(-0.06%)
May 19, 2020 1.600 1.770 1.600 1.641 70,550 +0.04(+2.56%)
May 18, 2020 1.830 1.930 1.600 1.600 68,521 -0.21(-11.60%)
May 15, 2020 1.810 1.900 1.761 1.810 23,000 -0.04(-2.17%)
May 14, 2020 1.680 1.870 1.680 1.850 30,328 +0.12(+6.94%)
May 13, 2020 1.805 1.821 1.612 1.730 105,299 -0.08(-4.42%)
May 12, 2020 1.850 1.920 1.770 1.810 41,696 -0.04(-2.16%)
May 11, 2020 1.880 2.000 1.850 1.850 58,741 -0.03(-1.60%)
May 08, 2020 1.890 2.040 1.880 1.880 34,500 -0.09(-4.57%)
May 07, 2020 2.140 2.140 1.800 1.970 56,919 +0.04(+2.07%)
May 06, 2020 2.030 2.140 1.867 1.930 81,712 -0.10(-4.93%)
May 05, 2020 2.000 2.200 1.870 2.030 131,851 +0.03(+1.50%)
May 04, 2020 2.060 2.290 1.850 2.000 103,073 -0.20(-9.09%)
May 01, 2020 2.340 2.740 2.000 2.200 111,500 -0.03(-1.35%)
Apr 30, 2020 1.870 2.400 1.810 2.230 231,652 +0.33(+17.37%)
Apr 29, 2020 1.870 1.900 1.660 1.900 88,859 +0.10(+5.56%)
Apr 28, 2020 1.860 1.900 1.800 1.800 37,589 -0.05(-2.70%)
Apr 27, 2020 1.920 1.980 1.800 1.850 37,473 -0.05(-2.63%)
Apr 24, 2020 1.990 1.990 1.880 1.900 10,800 -0.10(-5.00%)
Apr 23, 2020 1.900 2.030 1.883 2.000 34,243 +0.03(+1.52%)
Apr 22, 2020 1.889 1.980 1.889 1.970 26,882 +0.11(+5.91%)
Apr 21, 2020 1.890 1.970 1.850 1.860 13,392 -0.10(-5.10%)
Apr 20, 2020 2.000 2.059 1.930 1.960 15,765 -0.04(-2.00%)
Apr 17, 2020 1.950 2.040 1.880 2.000 53,600 +0.09(+4.71%)
Apr 16, 2020 2.000 2.000 1.910 1.910 21,229 -0.04(-2.05%)
Apr 15, 2020 1.950 1.950 1.830 1.950 12,273 -0.03(-1.52%)
Apr 14, 2020 2.020 2.080 1.830 1.980 73,927 +0.06(+3.13%)
Apr 13, 2020 1.960 1.960 1.850 1.920 19,456 +0.05(+2.67%)
Apr 09, 2020 1.960 2.040 1.850 1.870 41,400 -0.06(-3.11%)
Apr 08, 2020 1.970 2.080 1.860 1.930 47,363 -0.01(-0.52%)
Apr 07, 2020 2.050 2.400 1.850 1.940 42,830 -0.08(-3.72%)
Apr 06, 2020 2.100 2.100 2.000 2.015 20,171 +0.14(+7.18%)
Apr 03, 2020 2.040 2.040 1.880 1.880 16,300 -0.13(-6.47%)
Apr 02, 2020 1.950 2.060 1.910 2.010 7,826 +0.01(+0.50%)
Apr 01, 2020 1.950 2.000 1.835 2.000 21,309 -0.01(-0.50%)
Mar 31, 2020 2.010 2.200 1.700 2.010 249,386 +0.16(+8.65%)
Mar 30, 2020 2.000 2.060 1.842 1.850 31,191 -0.15(-7.50%)
Mar 27, 2020 1.980 2.090 1.980 2.000 41,900 -0.03(-1.48%)
Mar 26, 2020 2.180 2.220 1.920 2.030 69,726 -0.14(-6.45%)
Mar 25, 2020 2.030 2.337 2.010 2.170 27,020 +0.09(+4.33%)
Mar 24, 2020 2.410 2.410 1.980 2.080 90,702 -0.33(-13.69%)
Mar 23, 2020 2.240 2.410 1.870 2.410 47,555 +0.11(+4.78%)
Mar 20, 2020 2.150 2.400 2.150 2.300 37,500 +0.05(+2.22%)
Mar 19, 2020 2.170 2.430 2.060 2.250 34,700 -0.01(-0.44%)
Mar 18, 2020 2.430 2.450 2.050 2.260 34,525 +0.07(+3.20%)
Mar 17, 2020 2.150 2.358 2.150 2.190 26,079 -0.06(-2.67%)
Mar 16, 2020 1.950 2.480 1.510 2.250 41,627 -0.16(-6.64%)
Mar 13, 2020 2.390 2.410 2.101 2.410 29,600 -0.03(-1.43%)
Mar 12, 2020 2.500 2.500 2.041 2.445 64,565 -0.08(-2.98%)
Mar 11, 2020 2.600 2.600 2.140 2.520 105,119 -0.03(-1.18%)
Mar 10, 2020 2.470 2.755 2.381 2.550 72,954 +0.41(+19.16%)
Mar 09, 2020 2.200 2.570 2.000 2.140 95,597 -0.45(-17.37%)
Mar 06, 2020 2.800 2.800 2.460 2.590 30,800 -0.08(-3.00%)
Mar 05, 2020 2.790 2.920 2.670 2.670 31,291 -0.03(-1.11%)
Mar 04, 2020 2.800 2.800 2.500 2.700 56,198 +0.16(+6.30%)
Mar 03, 2020 2.950 2.950 2.220 2.540 105,629 -0.17(-6.27%)
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.