SRAX Historical Data - SRAX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
SRAX Inc SRAX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.08 5.26% 1.60 1.60 1.4999 1.51 1.52 19:15:55
more quote information »

SRAX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.531.701.411.5469,3170.074.58%
1 Month2.042.11191.411.75120,328-0.44-21.57%
3 Months3.273.501.412.2196,997-1.67-51.07%
6 Months5.185.631.413.59118,065-3.58-69.11%
1 Year3.065.851.413.77166,701-1.46-47.71%
3 Years6.577.951.114.46308,797-4.97-75.65%
5 Years1.458.951.014.41209,3520.1510.34%

SRAX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 1.60 0.08 5.26% 1.51 1.60 1.4999 115,501
Nov 14 2019 1.52 -0.04 -2.56% 1.58 1.70 1.41 153,260
Nov 13 2019 1.56 0.00 0.0% 1.59 1.60 1.52 118,855
Nov 12 2019 1.56 0.02 1.3% 1.53 1.583 1.52 25,339
Nov 11 2019 1.54 -0.03 -1.91% 1.55 1.57 1.52 23,384
Nov 08 2019 1.57 0.04 2.61% 1.53 1.58 1.51 25,745
Nov 07 2019 1.53 -0.05 -3.16% 1.56 1.64 1.53 76,671
Nov 06 2019 1.58 -0.12 -6.87% 1.70 1.73 1.51 113,158
Nov 05 2019 1.6966 0.13 8.06% 1.58 1.73 1.56 100,754
Nov 04 2019 1.57 0.05 3.29% 1.53 1.66 1.53 61,873
Nov 01 2019 1.52 -0.19 -11.11% 1.71 1.73 1.52 64,351
Oct 31 2019 1.71 0.06 3.64% 1.67 1.71 1.57 63,459
Oct 30 2019 1.65 -0.13 -7.3% 1.79 1.89 1.65 96,705
Oct 29 2019 1.78 0.02 1.14% 1.72 1.84 1.635 108,585
Oct 28 2019 1.76 -0.16 -8.33% 1.96 2.02 1.6952 487,889
Oct 25 2019 1.92 0.10 5.49% 1.84 1.94 1.82 403,086
Oct 24 2019 1.82 -0.03 -1.62% 1.88 1.92 1.80 67,343
Oct 23 2019 1.85 -0.04 -2.12% 1.89 1.98 1.85 84,151
Oct 22 2019 1.89 -0.08 -4.06% 1.99 2.02 1.84 150,001
Oct 21 2019 1.97 -0.11 -5.29% 2.07 2.10 1.95 166,885
Oct 18 2019 2.08 0.04 1.96% 2.04 2.1119 2.02 15,056
Oct 17 2019 2.04 0.03 1.49% 2.02 2.14 2.02 74,108
See More Historical Prices »


Your Recent History
NASDAQ
SRAX
SRAX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.