Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2021 4.530 4.880 4.530 4.740 590,827 +0.16(+3.49%)
Mar 30, 2021 4.830 5.060 4.220 4.580 2,278,263 -0.02(-0.43%)
Mar 29, 2021 4.210 4.850 3.820 4.600 1,626,840 +0.36(+8.49%)
Mar 26, 2021 4.260 4.373 4.090 4.240 323,400 +0.01(+0.24%)
Mar 25, 2021 4.150 4.400 3.930 4.230 458,838 -0.02(-0.47%)
Mar 24, 2021 4.450 4.650 4.160 4.250 634,046 -0.26(-5.76%)
Mar 23, 2021 4.480 5.420 4.260 4.510 5,571,893 +0.02(+0.45%)
Mar 22, 2021 4.420 4.560 4.260 4.490 315,885 +0.18(+4.18%)
Mar 19, 2021 4.720 4.900 4.310 4.310 524,300 -0.22(-4.86%)
Mar 18, 2021 4.790 5.150 4.470 4.530 663,037 -0.50(-9.94%)
Mar 17, 2021 4.090 5.050 4.090 5.030 1,498,104 +0.94(+22.98%)
Mar 16, 2021 4.470 4.500 4.090 4.090 461,741 -0.39(-8.71%)
Mar 15, 2021 4.200 4.530 4.100 4.480 338,375 +0.26(+6.16%)
Mar 12, 2021 4.090 4.320 3.990 4.220 475,400 +0.02(+0.48%)
Mar 11, 2021 4.130 4.270 4.080 4.200 328,615 +0.18(+4.48%)
Mar 10, 2021 3.980 4.090 3.870 4.020 650,606 +0.18(+4.69%)
Mar 09, 2021 3.930 3.930 3.660 3.840 1,386,239 +0.23(+6.37%)
Mar 08, 2021 3.950 3.970 3.600 3.610 467,543 -0.26(-6.72%)
Mar 05, 2021 4.130 4.130 3.250 3.870 592,600 -0.16(-3.97%)
Mar 04, 2021 4.320 4.410 3.610 4.030 751,471 -0.32(-7.36%)
Mar 03, 2021 4.620 4.800 4.110 4.350 1,090,300 -0.21(-4.61%)
Mar 02, 2021 4.750 4.820 4.240 4.560 1,415,397 -0.02(-0.44%)
Mar 01, 2021 3.990 4.740 3.880 4.580 1,327,434 +0.93(+25.48%)
Feb 26, 2021 3.800 4.020 3.520 3.650 1,057,100 -0.25(-6.41%)
Feb 25, 2021 4.140 4.240 3.650 3.900 1,096,810 -0.24(-5.80%)
Feb 24, 2021 4.270 4.440 3.900 4.140 1,633,336 +0.04(+0.98%)
Feb 23, 2021 4.040 4.430 3.780 4.100 1,094,003 -0.71(-14.76%)
Feb 22, 2021 5.140 5.500 4.740 4.810 1,760,508 -1.02(-17.50%)
Feb 19, 2021 5.700 6.410 5.670 5.830 788,500 +0.20(+3.55%)
Feb 18, 2021 6.160 6.400 5.520 5.630 911,282 -0.87(-13.38%)
Feb 17, 2021 6.990 7.200 5.940 6.500 1,823,667 +0.27(+4.33%)
Feb 16, 2021 5.880 6.250 5.500 6.230 1,065,650 +0.76(+13.89%)
Feb 12, 2021 5.920 5.980 5.300 5.470 944,000 -0.09(-1.62%)
Feb 11, 2021 6.440 6.440 5.060 5.560 1,733,219 -0.22(-3.81%)
Feb 10, 2021 5.870 6.240 5.400 5.780 1,258,894 +0.10(+1.76%)
Feb 09, 2021 5.180 5.750 4.800 5.680 1,855,161 +0.50(+9.65%)
Feb 08, 2021 4.770 5.200 4.490 5.180 1,890,781 +1.12(+27.59%)
Feb 05, 2021 4.600 4.637 3.900 4.060 1,029,100 -0.44(-9.78%)
Feb 04, 2021 4.610 4.820 4.400 4.500 620,877 -0.17(-3.64%)
Feb 03, 2021 4.240 5.990 4.210 4.670 4,789,928 +0.49(+11.72%)
Feb 02, 2021 4.400 4.450 4.000 4.180 951,057 +0.23(+5.82%)
Feb 01, 2021 3.600 4.680 3.590 3.950 2,577,713 +0.50(+14.49%)
Jan 29, 2021 3.640 3.690 3.130 3.450 529,800 +0.25(+7.81%)
Jan 28, 2021 3.370 3.800 3.160 3.200 614,449 +0.07(+2.24%)
Jan 27, 2021 3.400 3.584 3.110 3.130 626,470 -0.33(-9.54%)
Jan 26, 2021 3.330 3.720 3.210 3.460 1,374,973 +0.18(+5.49%)
Jan 25, 2021 3.090 3.300 3.000 3.280 184,002 +0.25(+8.25%)
Jan 22, 2021 2.930 3.090 2.910 3.030 160,900 -0.03(-0.98%)
Jan 21, 2021 3.190 3.200 2.980 3.060 156,909 -0.10(-3.16%)
Jan 20, 2021 3.210 3.250 3.080 3.160 68,872 -0.11(-3.36%)
Jan 19, 2021 3.210 3.280 3.050 3.270 126,555 +0.08(+2.51%)
Jan 15, 2021 3.180 3.250 3.020 3.190 188,900 -0.04(-1.24%)
Jan 14, 2021 3.330 3.420 3.140 3.230 243,044 -0.06(-1.82%)
Jan 13, 2021 3.420 3.500 3.090 3.290 296,353 -0.13(-3.80%)
Jan 12, 2021 3.250 3.500 3.210 3.420 218,299 +0.14(+4.27%)
Jan 11, 2021 3.110 3.650 3.050 3.280 475,279 -0.29(-8.12%)
Jan 08, 2021 4.000 4.050 3.280 3.570 1,176,500 -0.11(-2.99%)
Jan 07, 2021 3.500 3.940 3.340 3.680 1,324,761 +0.48(+15.00%)
Jan 06, 2021 3.250 3.400 3.100 3.200 372,746 +0.11(+3.56%)
Jan 05, 2021 2.900 3.450 2.900 3.090 516,721 +0.20(+6.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.