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 (%)
Feb 28, 2022 4.420 4.535 4.420 4.450 94,551 +0.01(+0.23%)
Feb 25, 2022 4.610 4.770 4.400 4.440 49,242 -0.16(-3.48%)
Feb 24, 2022 4.450 4.625 4.400 4.600 111,405 -0.06(-1.29%)
Feb 23, 2022 4.755 4.820 4.660 4.660 80,502 -0.11(-2.31%)
Feb 22, 2022 4.790 5.020 4.660 4.770 135,220 -0.08(-1.65%)
Feb 18, 2022 4.850 0 -0.02(-0.41%)
Feb 17, 2022 4.840 4.900 4.820 4.870 145,981 +0.00(+0.00%)
Feb 16, 2022 4.710 5.010 4.710 4.870 65,604 +0.11(+2.31%)
Feb 15, 2022 4.640 4.860 4.640 4.760 31,912 +0.13(+2.81%)
Feb 14, 2022 4.830 4.847 4.593 4.630 53,172 -0.23(-4.73%)
Feb 11, 2022 4.828 5.065 4.828 4.860 159,063 -0.07(-1.42%)
Feb 10, 2022 4.870 5.200 4.870 4.930 65,124 -0.02(-0.40%)
Feb 09, 2022 4.980 5.023 4.900 4.950 75,709 +0.00(+0.00%)
Feb 08, 2022 5.070 5.160 4.920 4.950 55,577 -0.09(-1.79%)
Feb 07, 2022 4.900 5.135 4.856 5.040 92,750 +0.13(+2.65%)
Feb 04, 2022 4.860 4.950 4.800 4.910 51,956 +0.02(+0.41%)
Feb 03, 2022 4.920 4.890 90,421 -0.12(-2.40%)
Feb 02, 2022 4.960 5.085 4.860 5.010 106,393 +0.02(+0.40%)
Feb 01, 2022 5.000 5.070 4.890 4.990 73,858 -0.01(-0.20%)
Jan 31, 2022 4.650 5.000 105,639 +0.24(+5.04%)
Jan 28, 2022 4.720 4.780 4.550 4.760 79,438 -0.01(-0.21%)
Jan 27, 2022 4.750 4.890 4.750 4.770 145,049 -0.02(-0.42%)
Jan 26, 2022 4.850 4.910 4.720 4.790 106,733 +0.01(+0.21%)
Jan 25, 2022 4.610 4.870 4.440 4.780 173,501 +0.09(+1.92%)
Jan 24, 2022 4.450 4.740 4.450 4.690 197,984 -0.03(-0.64%)
Jan 21, 2022 5.020 5.055 4.640 4.720 334,665 -0.34(-6.72%)
Jan 20, 2022 5.290 5.350 4.940 5.060 163,916 -0.22(-4.17%)
Jan 19, 2022 5.150 5.416 5.100 5.280 196,746 -0.11(-2.04%)
Jan 18, 2022 5.280 5.500 5.170 5.390 239,397 +0.03(+0.56%)
Jan 14, 2022 5.360 0 +0.01(+0.19%)
Jan 13, 2022 5.000 5.400 4.945 5.350 389,200 +0.37(+7.43%)
Jan 12, 2022 4.760 5.130 4.750 4.980 152,882 +0.22(+4.62%)
Jan 11, 2022 4.420 4.850 4.350 4.760 170,172 +0.48(+11.21%)
Jan 10, 2022 4.210 4.540 4.060 4.280 188,326 -0.04(-0.93%)
Jan 07, 2022 4.240 4.380 4.190 4.320 50,557 +0.07(+1.65%)
Jan 06, 2022 4.250 4.480 4.200 4.250 44,009 -0.01(-0.23%)
Jan 05, 2022 4.180 4.350 4.180 4.260 137,505 +0.09(+2.16%)
Jan 04, 2022 4.330 4.404 4.100 4.170 132,911 -0.18(-4.14%)
Jan 03, 2022 4.580 4.610 4.350 4.350 48,065 -0.14(-3.12%)
Dec 31, 2021 4.535 4.670 4.392 4.490 57,121 -0.05(-1.10%)
Dec 30, 2021 4.245 4.800 4.245 4.540 124,324 +0.17(+3.89%)
Dec 29, 2021 4.550 4.570 4.330 4.370 37,221 -0.15(-3.32%)
Dec 28, 2021 4.630 4.700 4.460 4.520 51,261 -0.09(-1.95%)
Dec 27, 2021 4.610 4.690 4.450 4.610 58,030 +0.00(+0.00%)
Dec 23, 2021 4.550 4.700 4.442 4.610 75,054 +0.06(+1.32%)
Dec 22, 2021 4.540 4.640 4.497 4.550 43,277 -0.01(-0.22%)
Dec 21, 2021 4.380 4.610 4.270 4.560 82,323 +0.25(+5.80%)
Dec 20, 2021 4.510 4.510 4.280 4.310 73,023 -0.25(-5.48%)
Dec 17, 2021 4.280 4.570 4.260 4.560 143,888 +0.20(+4.59%)
Dec 16, 2021 4.520 4.520 4.250 4.360 69,730 -0.08(-1.80%)
Dec 15, 2021 4.350 4.470 4.070 4.440 104,586 +0.09(+2.07%)
Dec 14, 2021 4.190 4.380 4.170 4.350 114,191 +0.11(+2.59%)
Dec 13, 2021 4.330 4.430 4.175 4.240 117,735 -0.12(-2.75%)
Dec 10, 2021 4.440 4.505 4.290 4.360 32,105 -0.03(-0.68%)
Dec 09, 2021 4.620 4.710 4.340 4.390 67,352 -0.26(-5.59%)
Dec 08, 2021 4.490 4.660 4.330 4.650 98,815 +0.18(+4.03%)
Dec 07, 2021 4.350 4.560 4.350 4.470 106,651 +0.20(+4.68%)
Dec 06, 2021 4.250 4.330 4.112 4.270 164,473 -0.05(-1.16%)
Dec 03, 2021 4.970 4.970 4.270 4.320 370,988 -0.68(-13.60%)
Dec 02, 2021 4.900 5.010 4.690 5.000 164,631 +0.08(+1.63%)
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.