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 (%)
Oct 29, 2021 5.640 6.329 5.632 6.070 1,327,504 +0.40(+7.05%)
Oct 28, 2021 5.580 5.720 5.571 5.670 164,420 +0.13(+2.35%)
Oct 27, 2021 5.490 5.590 5.460 5.540 89,713 +0.05(+0.91%)
Oct 26, 2021 5.870 5.490 149,824 -0.35(-5.99%)
Oct 25, 2021 5.770 5.885 5.730 5.840 164,211 +0.05(+0.86%)
Oct 22, 2021 5.890 5.930 5.610 5.790 141,282 -0.11(-1.86%)
Oct 21, 2021 5.850 5.970 5.760 5.900 117,609 +0.05(+0.85%)
Oct 20, 2021 5.800 5.920 5.770 5.850 115,278 +0.02(+0.34%)
Oct 19, 2021 5.940 5.959 5.700 5.830 193,180 -0.08(-1.35%)
Oct 18, 2021 6.190 6.250 5.830 5.910 218,327 -0.27(-4.37%)
Oct 15, 2021 6.080 6.450 6.030 6.180 337,984 +0.15(+2.49%)
Oct 14, 2021 5.720 6.100 5.610 6.030 282,022 +0.36(+6.35%)
Oct 13, 2021 5.520 5.700 5.486 5.670 165,826 +0.20(+3.66%)
Oct 12, 2021 5.420 5.511 5.300 5.470 113,224 +0.06(+1.11%)
Oct 11, 2021 5.310 5.460 5.301 5.410 103,902 +0.11(+2.08%)
Oct 08, 2021 5.510 5.510 5.130 5.300 126,793 -0.17(-3.11%)
Oct 07, 2021 5.430 5.550 5.320 5.470 181,277 +0.02(+0.37%)
Oct 06, 2021 5.370 5.520 5.350 5.450 125,422 -0.05(-0.91%)
Oct 05, 2021 5.370 5.520 5.210 5.500 92,027 +0.17(+3.19%)
Oct 04, 2021 5.310 5.380 5.040 5.330 101,015 -0.03(-0.56%)
Oct 01, 2021 5.360 5.390 5.159 5.360 82,491 +0.02(+0.37%)
Sep 30, 2021 5.090 5.340 5.060 5.340 129,975 +0.27(+5.33%)
Sep 29, 2021 5.160 5.490 4.860 5.070 591,898 -0.25(-4.70%)
Sep 28, 2021 5.480 5.480 5.140 5.320 331,019 -0.22(-3.97%)
Sep 27, 2021 5.700 5.700 5.320 5.540 284,379 -0.16(-2.81%)
Sep 24, 2021 5.530 5.820 5.530 5.700 186,623 +0.05(+0.88%)
Sep 23, 2021 5.540 5.710 5.430 5.650 115,762 +0.17(+3.10%)
Sep 22, 2021 5.450 5.660 5.340 5.480 91,681 +0.07(+1.29%)
Sep 21, 2021 5.600 5.600 5.280 5.410 224,712 -0.13(-2.35%)
Sep 20, 2021 5.610 5.790 5.400 5.540 297,108 -0.31(-5.30%)
Sep 17, 2021 5.540 5.840 5.430 5.850 236,340 +0.23(+4.09%)
Sep 16, 2021 5.520 5.820 5.420 5.620 214,845 +0.08(+1.44%)
Sep 15, 2021 5.420 5.680 5.350 5.540 114,401 +0.09(+1.65%)
Sep 14, 2021 5.600 5.655 5.400 5.450 307,194 +0.03(+0.55%)
Sep 13, 2021 5.510 5.750 5.260 5.420 386,314 -0.08(-1.45%)
Sep 10, 2021 5.420 5.750 5.400 5.500 232,786 +0.06(+1.10%)
Sep 09, 2021 5.280 5.530 5.082 5.440 363,850 +0.08(+1.49%)
Sep 08, 2021 5.230 5.460 5.180 5.360 271,890 +0.06(+1.13%)
Sep 07, 2021 5.350 5.500 5.180 5.300 301,279 -0.05(-0.93%)
Sep 03, 2021 5.100 5.400 5.010 5.350 409,165 +0.21(+4.09%)
Sep 02, 2021 5.260 5.350 5.050 5.140 191,830 -0.03(-0.58%)
Sep 01, 2021 5.650 5.680 5.110 5.170 239,299 -0.42(-7.51%)
Aug 31, 2021 5.490 5.650 5.380 5.590 189,774 +0.09(+1.64%)
Aug 30, 2021 5.550 5.630 5.200 5.500 237,937 -0.10(-1.79%)
Aug 27, 2021 5.330 5.700 5.130 5.600 578,987 +0.31(+5.86%)
Aug 26, 2021 5.230 5.400 5.113 5.290 363,854 +0.06(+1.15%)
Aug 25, 2021 5.140 5.500 4.970 5.230 430,269 +0.14(+2.75%)
Aug 24, 2021 4.930 5.220 4.810 5.090 821,036 +0.10(+2.00%)
Aug 23, 2021 4.700 5.240 4.650 4.990 859,887 +0.38(+8.24%)
Aug 20, 2021 4.370 4.751 4.290 4.610 240,441 +0.17(+3.83%)
Aug 19, 2021 4.120 4.720 4.010 4.440 780,357 +0.30(+7.25%)
Aug 18, 2021 4.150 4.300 4.000 4.140 698,035 -0.09(-2.13%)
Aug 17, 2021 4.300 4.460 3.900 4.230 2,189,069 +0.38(+9.87%)
Aug 16, 2021 3.970 4.000 3.630 3.850 467,932 -0.01(-0.26%)
Aug 13, 2021 3.940 4.040 3.800 3.860 241,033 -0.12(-3.02%)
Aug 12, 2021 3.910 4.070 3.660 3.980 781,241 +0.02(+0.51%)
Aug 11, 2021 4.010 4.350 3.840 3.960 792,592 -0.06(-1.49%)
Aug 10, 2021 4.350 4.400 3.900 4.020 553,225 -0.37(-8.43%)
Aug 09, 2021 4.370 4.540 4.270 4.390 237,873 +0.01(+0.23%)
Aug 06, 2021 4.260 4.580 4.150 4.380 260,113 +0.12(+2.82%)
Aug 05, 2021 4.080 4.620 4.050 4.260 351,926 +0.18(+4.41%)
Aug 04, 2021 4.010 4.240 4.010 4.080 76,950 +0.00(+0.00%)
Aug 03, 2021 4.150 4.150 3.960 4.080 65,807 -0.12(-2.86%)
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.