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, 2021 5.210 5.315 5.040 5.250 79,828 +0.00(+0.00%)
Nov 29, 2021 5.180 5.270 4.934 5.250 211,378 +0.16(+3.14%)
Nov 26, 2021 5.000 5.120 4.817 5.090 77,919 +0.00(+0.00%)
Nov 24, 2021 4.950 5.140 4.890 5.090 61,416 +0.07(+1.39%)
Nov 23, 2021 5.110 5.110 4.880 5.020 233,428 -0.13(-2.52%)
Nov 22, 2021 5.300 5.350 5.000 5.150 299,115 -0.15(-2.83%)
Nov 19, 2021 5.160 5.500 5.115 5.300 186,619 +0.10(+1.92%)
Nov 18, 2021 5.100 5.258 5.180 5.200 254,133 +0.02(+0.39%)
Nov 17, 2021 5.130 5.270 4.980 5.180 179,380 +0.01(+0.19%)
Nov 16, 2021 5.250 5.330 4.815 5.170 458,010 -0.43(-7.68%)
Nov 15, 2021 5.620 5.790 5.320 5.600 776,441 +0.10(+1.82%)
Nov 12, 2021 5.900 5.900 5.370 5.500 269,829 -0.33(-5.66%)
Nov 11, 2021 6.030 6.120 5.810 5.830 95,750 -0.18(-3.00%)
Nov 10, 2021 6.030 6.010 154,442 -0.08(-1.31%)
Nov 09, 2021 6.460 6.460 5.980 6.090 188,040 -0.37(-5.73%)
Nov 08, 2021 6.300 6.500 6.210 6.460 229,076 +0.20(+3.19%)
Nov 05, 2021 6.160 6.310 6.010 6.260 167,796 +0.16(+2.62%)
Nov 04, 2021 6.150 6.350 6.050 6.100 138,345 -0.05(-0.81%)
Nov 03, 2021 6.150 6.170 5.940 6.150 126,787 -0.02(-0.32%)
Nov 02, 2021 6.300 6.329 5.800 6.170 236,571 -0.06(-0.96%)
Nov 01, 2021 6.130 6.500 6.070 6.230 357,794 +0.16(+2.64%)
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%)
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.