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 (%)
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%)
Mar 02, 2020 2.950 2.950 2.660 2.710 42,931 -0.17(-5.90%)
Feb 28, 2020 2.660 2.950 2.650 2.880 61,000 +0.18(+6.67%)
Feb 27, 2020 2.660 2.940 2.600 2.700 36,876 +0.03(+1.12%)
Feb 26, 2020 2.950 2.950 2.620 2.670 51,630 -0.10(-3.61%)
Feb 25, 2020 2.890 3.030 2.710 2.770 89,223 -0.18(-6.10%)
Feb 24, 2020 2.819 3.040 2.774 2.950 57,494 +0.01(+0.34%)
Feb 21, 2020 2.520 3.054 2.500 2.940 172,500 +0.34(+13.08%)
Feb 20, 2020 2.600 2.800 2.510 2.600 43,245 -0.04(-1.52%)
Feb 19, 2020 2.460 2.640 2.460 2.640 31,803 +0.14(+5.60%)
Feb 18, 2020 2.370 2.500 2.370 2.500 16,733 +0.09(+3.73%)
Feb 14, 2020 2.570 2.570 2.410 2.410 17,400 -0.01(-0.50%)
Feb 13, 2020 2.210 2.580 2.210 2.422 76,170 +0.19(+8.61%)
Feb 12, 2020 2.200 2.240 2.150 2.230 42,367 +0.04(+1.83%)
Feb 11, 2020 2.230 2.270 2.100 2.190 75,686 -0.05(-2.23%)
Feb 10, 2020 2.260 2.260 2.210 2.240 3,567 +0.02(+0.90%)
Feb 07, 2020 2.240 2.330 2.200 2.220 18,300 -0.05(-2.20%)
Feb 06, 2020 2.290 2.350 2.240 2.270 15,238 +0.02(+0.89%)
Feb 05, 2020 2.270 2.627 2.245 2.250 106,800 +0.08(+3.93%)
Feb 04, 2020 2.160 2.280 2.140 2.165 44,031 -0.06(-2.48%)
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.