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 31, 2017 1.390 1.390 1.140 1.300 66,194 -0.09(-6.47%)
May 30, 2017 1.450 1.720 1.370 1.390 53,477 -0.10(-6.71%)
May 26, 2017 1.500 1.500 1.370 1.490 50,882 +0.04(+2.76%)
May 25, 2017 1.500 1.510 1.450 1.450 15,608 -0.03(-2.03%)
May 24, 2017 1.510 1.530 1.460 1.480 19,544 -0.07(-4.52%)
May 23, 2017 1.620 1.660 1.550 1.550 11,304 -0.04(-2.52%)
May 22, 2017 1.560 1.620 1.560 1.590 9,233 -0.01(-0.63%)
May 19, 2017 1.550 1.650 1.530 1.600 40,303 +0.03(+1.91%)
May 18, 2017 1.600 1.640 1.535 1.570 18,359 -0.05(-3.09%)
May 17, 2017 1.610 1.780 1.590 1.620 53,819 -0.01(-0.61%)
May 16, 2017 1.545 1.828 1.540 1.630 37,084 -0.13(-7.39%)
May 15, 2017 1.790 1.830 1.670 1.760 40,485 -0.01(-0.56%)
May 12, 2017 1.650 1.810 1.650 1.770 14,462 +0.07(+4.12%)
May 11, 2017 1.700 1.810 1.640 1.700 48,790 -0.08(-4.49%)
May 10, 2017 1.755 1.830 1.730 1.780 8,620 -0.04(-2.20%)
May 09, 2017 1.890 1.890 1.770 1.820 16,955 -0.04(-2.15%)
May 08, 2017 1.820 1.930 1.640 1.860 34,494 +0.14(+8.14%)
May 05, 2017 1.650 1.800 1.620 1.720 23,280 +0.07(+4.24%)
May 04, 2017 1.600 1.840 1.600 1.650 265,544 +0.07(+4.43%)
May 03, 2017 1.670 1.710 1.500 1.580 17,822 -0.09(-5.39%)
May 02, 2017 1.750 1.795 1.660 1.670 25,069 -0.06(-3.47%)
May 01, 2017 1.850 1.880 1.710 1.730 29,921 -0.12(-6.49%)
Apr 28, 2017 1.905 1.970 1.850 1.850 19,754 -0.09(-4.64%)
Apr 27, 2017 1.890 2.000 1.870 1.940 27,421 +0.04(+2.11%)
Apr 26, 2017 1.870 1.947 1.870 1.900 19,681 +0.03(+1.60%)
Apr 25, 2017 1.950 1.950 1.830 1.870 12,164 -0.03(-1.58%)
Apr 24, 2017 1.920 1.938 1.850 1.900 25,680 -0.06(-3.06%)
Apr 21, 2017 2.080 2.100 1.910 1.960 27,705 -0.10(-4.85%)
Apr 20, 2017 1.970 2.200 1.970 2.060 34,834 +0.09(+4.57%)
Apr 19, 2017 1.960 1.990 1.890 1.970 20,619 +0.01(+0.51%)
Apr 18, 2017 1.810 1.990 1.770 1.960 9,058 +0.08(+4.26%)
Apr 17, 2017 1.970 1.970 1.850 1.880 7,885 -0.02(-1.05%)
Apr 13, 2017 1.930 1.950 1.830 1.900 13,296 -0.04(-2.06%)
Apr 12, 2017 2.080 2.150 1.940 1.940 36,806 -0.14(-6.73%)
Apr 11, 2017 2.050 2.150 2.020 2.080 30,831 +0.01(+0.48%)
Apr 10, 2017 2.180 2.330 2.060 2.070 47,070 -0.07(-3.27%)
Apr 07, 2017 2.070 2.360 2.070 2.140 55,224 +0.08(+3.88%)
Apr 06, 2017 2.120 2.170 1.900 2.060 59,924 -0.07(-3.29%)
Apr 05, 2017 2.120 2.170 1.920 2.130 24,341 -0.04(-1.84%)
Apr 04, 2017 2.250 2.250 2.150 2.170 21,315 -0.11(-4.82%)
Apr 03, 2017 2.290 2.370 2.270 2.280 6,194 -0.01(-0.44%)
Mar 31, 2017 2.550 2.550 2.250 2.290 33,068 -0.19(-7.66%)
Mar 30, 2017 2.880 2.880 2.170 2.480 197,897 +0.03(+1.22%)
Mar 29, 2017 2.100 2.586 2.050 2.450 145,641 +0.40(+19.51%)
Mar 28, 2017 1.980 2.195 1.800 2.050 18,169 +0.13(+6.77%)
Mar 27, 2017 1.960 2.070 1.580 1.920 15,193 -0.08(-4.00%)
Mar 24, 2017 1.930 2.010 1.850 2.000 21,847 +0.03(+1.52%)
Mar 23, 2017 1.950 2.020 1.950 1.970 4,880 -0.05(-2.48%)
Mar 22, 2017 1.910 2.030 1.910 2.020 16,726 -0.01(-0.49%)
Mar 21, 2017 2.135 2.135 1.970 2.030 54,084 -0.07(-3.33%)
Mar 20, 2017 2.060 2.170 2.060 2.100 16,493 +0.04(+1.94%)
Mar 17, 2017 2.100 2.150 2.060 2.060 13,274 -0.09(-4.19%)
Mar 16, 2017 2.200 2.200 2.140 2.150 5,050 -0.05(-2.27%)
Mar 15, 2017 2.240 2.250 2.150 2.200 13,088 -0.04(-1.79%)
Mar 14, 2017 2.190 2.240 2.060 2.240 40,735 +0.08(+3.70%)
Mar 13, 2017 2.140 2.229 2.040 2.160 27,846 +0.02(+0.93%)
Mar 10, 2017 2.240 2.250 2.140 2.140 8,843 -0.07(-3.17%)
Mar 09, 2017 2.280 2.280 2.190 2.210 12,653 -0.09(-3.91%)
Mar 08, 2017 2.189 2.300 2.150 2.300 34,332 +0.07(+3.14%)
Mar 07, 2017 2.109 2.260 2.109 2.230 8,720 -0.07(-3.04%)
Mar 06, 2017 2.430 2.430 2.250 2.300 20,152 -0.08(-3.36%)
Mar 03, 2017 2.377 2.440 2.350 2.380 15,344 -0.07(-2.86%)
Mar 02, 2017 2.430 2.470 2.370 2.450 31,566 -0.05(-1.96%)
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.