SRAX - SRAX, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20202.52003.05402.50002.94002.9400172,500
Feb 20, 20202.60002.80002.51002.60002.600043,200
Feb 19, 20202.46302.64002.46302.64002.640031,800
Feb 18, 20202.37002.50002.37002.50002.500016,700
Feb 14, 20202.57002.57002.41002.41002.410017,400
Feb 13, 20202.21002.58002.21002.42202.422076,200
Feb 12, 20202.20502.24002.15002.23002.230042,400
Feb 11, 20202.23002.27002.10002.19002.190075,700
Feb 10, 20202.26002.26002.21002.24002.24003,600
Feb 07, 20202.24002.33002.20002.22002.220018,300
Feb 06, 20202.29002.35002.24002.27002.270015,200
Feb 05, 20202.27002.62802.24502.25002.2500106,800
Feb 04, 20202.16002.28002.14002.16502.165044,000
Feb 03, 20202.20002.27902.19002.22002.22009,600
Jan 31, 20202.12002.29001.90002.24002.240028,200
Jan 30, 20202.19002.35001.88002.20002.200086,400
Jan 29, 20202.27202.27202.09002.09802.098021,900
Jan 28, 20202.16002.32702.08002.22002.220037,900
Jan 27, 20202.17002.28002.10002.16002.160032,900
Jan 24, 20202.29002.35002.10002.35002.3500179,000
Jan 23, 20202.34002.35002.16002.29002.290059,600
Jan 22, 20202.37002.46002.26002.31002.310050,800
Jan 21, 20202.50002.54902.32002.39002.3900110,700
Jan 17, 20202.31002.45002.31002.42002.420035,900
Jan 16, 20202.42002.48202.30002.31002.310081,500
Jan 15, 20202.31002.50002.31002.47002.470051,700
Jan 14, 20202.35002.44002.26002.36002.360030,900
Jan 13, 20202.41002.45002.32002.37002.370018,300
Jan 10, 20202.58002.58002.35002.44002.440042,800
Jan 09, 20202.38002.59002.27002.55602.5560105,600
Jan 08, 20202.57002.57002.32002.39002.390073,800
Jan 07, 20202.35002.66002.21202.59002.590064,400
Jan 06, 20202.35002.47002.30002.35002.350060,700
Jan 03, 20202.60002.60002.19002.20002.200089,800
Jan 02, 20202.44002.58002.05002.51002.5100214,500
Dec 31, 20191.90002.73001.83102.49002.4900501,400
Dec 30, 20191.69002.14001.54002.03002.0300357,100
Dec 27, 20191.46001.84001.45001.69001.6900198,900
Dec 26, 20191.33001.49001.29001.46001.4600163,000
Dec 24, 20191.37001.39001.35001.35001.350018,400
Dec 23, 20191.40001.47001.32101.37001.370024,600
Dec 20, 20191.36001.42001.27001.42001.420074,800
Dec 19, 20191.36001.45001.36001.38001.380027,900
Dec 18, 20191.49001.49001.36001.37001.370060,500
Dec 17, 20191.36001.52001.35101.47001.470043,800
Dec 16, 20191.50001.59001.32001.39001.390063,400
Dec 13, 20191.40001.57101.40001.50001.5000164,500
Dec 12, 20191.55001.69001.37001.38001.3800190,600
Dec 11, 20191.27001.74001.26401.60001.6000365,500
Dec 10, 20191.16001.32001.05001.32001.3200455,000
Dec 09, 20191.20001.26001.15001.15001.1500130,700
Dec 06, 20191.25001.30501.16001.19001.1900224,800
Dec 05, 20191.26001.27001.21001.23001.230049,500
Dec 04, 20191.20001.36301.19901.27001.2700234,400
Dec 03, 20191.25001.31001.13001.25601.2560121,800
Dec 02, 20191.25001.31001.23001.27001.270060,600
Nov 29, 20191.23001.31001.17001.28001.280040,600
Nov 27, 20191.29001.31001.26001.27001.270033,300
Nov 26, 20191.31001.35001.26001.28001.2800164,000
Nov 25, 20191.35001.37001.29001.29001.290073,500
Nov 22, 20191.41501.41501.32001.39001.3900122,600
Nov 21, 20191.46001.48001.35201.39001.3900203,300
Nov 20, 20191.56001.56001.46001.47001.4700102,900
Nov 19, 20191.58001.58001.52001.55001.550036,200
Nov 18, 20191.58501.60001.52001.55001.550069,200
Nov 15, 20191.51001.60001.50001.60001.6000115,500
Nov 14, 20191.58001.70001.41001.52001.5200153,300
Nov 13, 20191.59001.60001.52001.56001.5600119,900
Nov 12, 20191.53001.58301.52001.56001.560025,300
Nov 11, 20191.55001.57001.52001.54001.540023,400
Nov 08, 20191.53001.58001.51001.57001.570025,700
Nov 07, 20191.56001.64001.53001.53001.530076,700
Nov 06, 20191.70001.73001.51001.58001.5800113,200
Nov 05, 20191.57801.73001.56001.69701.6970100,800
Nov 04, 20191.53001.66001.53001.57001.570061,900
Nov 01, 20191.71001.73001.52001.52001.520064,400
Oct 31, 20191.66601.71001.57001.71001.710063,500
Oct 30, 20191.82501.83501.65001.65001.650096,700
Oct 29, 20191.72001.84001.63501.78001.7800108,600
Oct 28, 20191.96002.00001.69501.76001.7600487,900
Oct 25, 20191.88001.94001.82001.92001.9200403,200
Oct 24, 20191.88001.92001.80001.82001.820067,300
Oct 23, 20191.89001.98001.85001.85001.850084,200
Oct 22, 20191.99002.02001.84001.89001.8900150,000
Oct 21, 20192.09002.10001.95001.97001.9700166,900
Oct 18, 20192.04002.11202.02002.08002.080015,100
Oct 17, 20192.03002.14002.03002.04002.040074,100
Oct 16, 20192.15002.15701.99002.01002.010063,700
Oct 15, 20192.12002.20402.03002.05002.050063,500
Oct 14, 20192.11002.15002.04002.11002.110021,100
Oct 11, 20192.01002.25002.01002.12002.1200100,600
Oct 10, 20192.11002.15001.98002.02002.020084,700
Oct 09, 20192.04002.32001.97502.12002.1200137,600
Oct 08, 20192.13002.24001.96001.96001.9600201,100
Oct 07, 20192.57002.63402.35202.38002.3800101,100
Oct 04, 20192.16002.68002.06002.55002.5500148,500
Oct 03, 20192.17002.25002.04002.16002.1600123,800
Oct 02, 20192.19202.22002.01002.16002.160076,700
Oct 01, 20192.30002.41002.17002.22002.220079,700
Sep 30, 20192.30002.47002.25002.30002.3000134,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...