Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 08, 2023 0.6000 0 -0.98(-62.03%)
Mar 07, 2023 1.590 1.690 1.500 1.580 33,408 -0.03(-1.86%)
Mar 06, 2023 1.790 1.806 1.470 1.610 74,636 -0.11(-6.40%)
Mar 03, 2023 1.700 1.770 1.617 1.720 27,224 +0.07(+4.24%)
Mar 02, 2023 1.710 1.736 1.650 1.650 8,572 -0.03(-1.79%)
Mar 01, 2023 1.730 1.730 1.670 1.680 8,498 +0.02(+1.20%)
Feb 28, 2023 1.650 1.700 1.650 1.660 4,535 +0.05(+3.11%)
Feb 27, 2023 1.680 1.700 1.610 1.610 13,655 -0.08(-4.73%)
Feb 24, 2023 1.700 1.730 1.690 1.690 18,885 +0.00(+0.00%)
Feb 23, 2023 1.740 1.810 1.650 1.690 63,291 -0.05(-2.87%)
Feb 22, 2023 1.740 1.760 1.730 1.740 18,941 +0.01(+0.58%)
Feb 21, 2023 1.610 1.835 1.610 1.730 45,195 +0.11(+6.79%)
Feb 17, 2023 1.700 1.790 1.560 1.620 96,038 +0.01(+0.62%)
Feb 16, 2023 1.830 1.830 1.610 1.610 47,470 -0.26(-13.90%)
Feb 15, 2023 1.880 1.990 1.810 1.870 14,342 +0.00(+0.00%)
Feb 14, 2023 1.880 1.920 1.870 1.870 46,679 +0.00(+0.00%)
Feb 13, 2023 1.790 1.980 1.790 1.870 40,831 -0.08(-4.10%)
Feb 10, 2023 2.080 2.310 1.890 1.950 91,769 -0.37(-15.95%)
Feb 09, 2023 2.280 2.350 2.262 2.320 56,443 +0.04(+1.75%)
Feb 08, 2023 2.250 2.300 2.220 2.280 7,300 +0.05(+2.24%)
Feb 07, 2023 2.320 2.320 2.180 2.230 10,699 -0.07(-3.04%)
Feb 06, 2023 2.390 2.450 2.266 2.300 24,868 -0.01(-0.43%)
Feb 03, 2023 2.230 2.340 2.200 2.310 110,045 +0.03(+1.32%)
Feb 02, 2023 2.430 2.430 2.120 2.280 47,178 -0.07(-2.98%)
Feb 01, 2023 2.120 2.470 2.120 2.350 236,710 +0.25(+11.90%)
Jan 31, 2023 2.010 2.130 2.010 2.100 15,377 +0.09(+4.48%)
Jan 30, 2023 2.120 2.145 2.010 2.010 15,193 -0.13(-6.07%)
Jan 27, 2023 2.070 2.240 2.070 2.140 5,687 +0.04(+1.90%)
Jan 26, 2023 2.100 2.180 2.071 2.100 17,957 -0.01(-0.47%)
Jan 25, 2023 2.060 2.140 2.060 2.110 18,379 +0.05(+2.43%)
Jan 24, 2023 2.090 2.200 2.050 2.060 17,806 -0.05(-2.37%)
Jan 23, 2023 2.110 2.140 2.094 2.110 22,703 -0.06(-2.76%)
Jan 20, 2023 2.130 2.210 2.094 2.170 42,405 +0.06(+2.84%)
Jan 19, 2023 2.000 2.140 1.940 2.110 164,791 +0.17(+8.76%)
Jan 18, 2023 2.170 2.170 1.900 1.940 50,782 -0.20(-9.35%)
Jan 17, 2023 2.170 2.170 2.000 2.140 70,492 +0.02(+0.94%)
Jan 13, 2023 2.070 2.120 1.995 2.120 116,923 -0.02(-0.93%)
Jan 12, 2023 2.200 2.200 2.070 2.140 47,063 -0.02(-0.93%)
Jan 11, 2023 1.970 2.190 1.910 2.160 89,625 +0.23(+11.92%)
Jan 10, 2023 1.630 2.040 1.630 1.930 180,268 +0.30(+18.40%)
Jan 09, 2023 1.370 1.660 1.370 1.630 88,334 +0.22(+15.60%)
Jan 06, 2023 1.530 1.530 1.400 1.410 30,000 -0.06(-4.08%)
Jan 05, 2023 1.460 1.500 1.375 1.470 27,288 -0.02(-1.34%)
Jan 04, 2023 1.590 1.655 1.450 1.490 47,039 -0.10(-6.29%)
Jan 03, 2023 1.500 1.710 1.500 1.590 91,941 +0.06(+3.92%)
Dec 30, 2022 1.300 1.590 1.300 1.530 340,217 +0.20(+15.04%)
Dec 29, 2022 1.170 1.400 1.150 1.330 393,040 +0.16(+13.68%)
Dec 28, 2022 1.180 1.190 1.160 1.170 506,998 -0.03(-2.50%)
Dec 27, 2022 1.220 1.240 1.150 1.200 64,550 -0.05(-4.00%)
Dec 23, 2022 1.280 1.280 1.220 1.250 2,085,055 -0.07(-5.30%)
Dec 22, 2022 1.220 1.380 1.200 1.320 73,826 +0.07(+5.60%)
Dec 21, 2022 1.300 1.327 1.150 1.250 56,982 +0.00(+0.00%)
Dec 20, 2022 1.250 1.250 1.210 1.250 22,030 +0.07(+5.93%)
Dec 19, 2022 1.245 1.337 1.160 1.180 56,568 -0.12(-9.23%)
Dec 16, 2022 1.220 1.320 1.210 1.300 56,774 +0.01(+0.78%)
Dec 15, 2022 1.440 1.440 1.200 1.290 86,937 -0.15(-10.42%)
Dec 14, 2022 1.460 1.500 1.410 1.440 49,732 -0.05(-3.36%)
Dec 13, 2022 1.520 1.520 1.440 1.490 25,969 -0.03(-1.97%)
Dec 12, 2022 1.500 1.520 1.430 1.520 76,349 +0.01(+0.66%)
Dec 09, 2022 1.460 1.520 1.411 1.510 29,457 +0.03(+2.03%)
Dec 08, 2022 1.500 1.510 1.400 1.480 61,590 +0.01(+0.68%)
Dec 07, 2022 1.550 1.550 1.450 1.470 17,068 -0.04(-2.65%)
Dec 06, 2022 1.570 1.600 1.500 1.510 27,881 -0.08(-5.03%)
Dec 05, 2022 1.690 1.700 1.550 1.590 35,673 -0.13(-7.56%)
Dec 02, 2022 1.730 1.750 1.680 1.720 14,962 -0.02(-1.15%)
Dec 01, 2022 1.800 1.800 1.691 1.740 20,440 -0.06(-3.33%)
Nov 30, 2022 1.760 1.820 1.710 1.800 32,276 +0.06(+3.45%)
Nov 29, 2022 1.770 1.800 1.680 1.740 20,269 +0.01(+0.58%)
Nov 28, 2022 1.760 1.760 1.670 1.730 48,544 -0.03(-1.98%)
Nov 25, 2022 1.780 1.790 1.720 1.765 5,395 +0.01(+0.86%)
Nov 23, 2022 1.710 1.770 1.660 1.750 14,799 +0.09(+5.42%)
Nov 22, 2022 1.670 1.750 1.650 1.660 19,896 -0.04(-2.35%)
Nov 21, 2022 1.790 1.817 1.670 1.700 12,529 -0.09(-5.03%)
Nov 18, 2022 1.800 1.990 1.700 1.790 60,437 +0.01(+0.56%)
Nov 17, 2022 1.740 1.780 1.660 1.780 33,114 +0.04(+2.30%)
Nov 16, 2022 1.670 1.809 1.650 1.740 8,786 +0.04(+2.35%)
Nov 15, 2022 1.960 1.960 1.680 1.700 44,585 -0.13(-7.10%)
Nov 14, 2022 2.000 2.030 1.820 1.830 21,444 -0.20(-9.85%)
Nov 11, 2022 1.880 2.030 1.830 2.030 18,216 +0.20(+10.93%)
Nov 10, 2022 1.870 1.920 1.800 1.830 23,543 +0.07(+3.98%)
Nov 09, 2022 1.740 1.819 1.700 1.760 12,433 +0.08(+4.76%)
Nov 08, 2022 1.650 1.720 1.650 1.680 42,493 +0.04(+2.44%)
Nov 07, 2022 1.700 1.750 1.640 1.640 32,062 -0.06(-3.53%)
Nov 04, 2022 1.800 1.800 1.680 1.700 35,281 -0.11(-6.08%)
Nov 03, 2022 1.760 1.830 1.680 1.810 10,846 +0.00(+0.00%)
Nov 02, 2022 1.690 1.860 1.690 1.810 76,611 +0.11(+6.47%)
Nov 01, 2022 1.700 1.760 1.690 1.700 54,952 +0.06(+3.66%)
Oct 31, 2022 1.680 1.730 1.620 1.640 46,343 -0.06(-3.53%)
Oct 28, 2022 1.690 1.730 1.670 1.700 43,716 -0.01(-0.58%)
Oct 27, 2022 1.810 1.830 1.620 1.710 123,171 +0.00(+0.00%)
Oct 26, 2022 1.720 1.840 1.610 1.710 115,581 +0.07(+4.27%)
Oct 25, 2022 1.580 1.840 1.580 1.640 53,180 +0.01(+0.61%)
Oct 24, 2022 1.490 1.650 1.440 1.630 49,728 +0.11(+7.24%)
Oct 21, 2022 1.470 1.590 1.350 1.520 151,188 +0.00(+0.00%)
Oct 20, 2022 1.590 1.720 1.500 1.520 89,218 -0.06(-3.80%)
Oct 19, 2022 1.540 1.680 1.500 1.580 33,855 +0.00(+0.00%)
Oct 18, 2022 1.560 1.610 1.550 1.580 19,645 +0.08(+5.33%)
Oct 17, 2022 1.600 1.600 1.430 1.500 62,071 -0.07(-4.46%)
Oct 14, 2022 1.610 1.690 1.530 1.570 17,205 -0.14(-8.19%)
Oct 13, 2022 1.570 1.789 1.440 1.710 241,819 +0.06(+3.64%)
Oct 12, 2022 1.680 1.680 1.570 1.650 71,873 -0.04(-2.37%)
Oct 11, 2022 1.710 1.830 1.670 1.690 20,638 -0.06(-3.43%)
Oct 10, 2022 1.570 1.810 1.570 1.750 36,512 +0.05(+3.24%)
Oct 07, 2022 1.700 1.750 1.550 1.695 47,025 -0.06(-3.69%)
Oct 06, 2022 1.765 1.770 1.738 1.760 5,452 +0.05(+2.92%)
Oct 05, 2022 1.640 1.840 1.640 1.710 76,479 -0.20(-10.47%)
Oct 04, 2022 1.740 1.950 1.740 1.910 129,570 +0.20(+11.70%)
Oct 03, 2022 1.660 1.950 1.560 1.710 214,232 +0.00(+0.00%)
Sep 30, 2022 1.870 1.910 1.540 1.710 175,610 -0.12(-6.81%)
Sep 29, 2022 1.940 1.950 1.780 1.835 27,793 +0.01(+0.55%)
Sep 28, 2022 1.820 1.990 1.790 1.825 60,922 +0.00(+0.27%)
Sep 27, 2022 1.960 2.020 1.760 1.820 119,314 -0.14(-7.14%)
Sep 26, 2022 1.780 2.000 1.780 1.960 95,405 +0.15(+8.29%)
Sep 23, 2022 1.910 1.920 1.750 1.810 63,398 -0.17(-8.59%)
Sep 22, 2022 1.960 2.200 1.710 1.980 221,679 -0.02(-1.00%)
Sep 21, 2022 2.090 2.130 1.960 2.000 90,966 -0.11(-5.21%)
Sep 20, 2022 2.340 2.340 2.100 2.110 33,800 -0.29(-12.08%)
Sep 19, 2022 2.380 2.415 2.211 2.400 29,607 -0.03(-1.23%)
Sep 16, 2022 2.310 2.450 2.220 2.430 45,601 +0.10(+4.29%)
Sep 15, 2022 2.350 2.470 2.290 2.330 21,613 +0.01(+0.43%)
Sep 14, 2022 2.268 2.590 2.266 2.320 50,534 +0.00(+0.00%)
Sep 13, 2022 2.400 2.600 2.300 2.320 41,327 -0.10(-4.13%)
Sep 12, 2022 2.290 2.580 2.290 2.420 20,637 -0.10(-3.97%)
Sep 09, 2022 2.640 2.700 2.480 2.520 42,296 -0.06(-2.33%)
Sep 08, 2022 2.170 2.716 2.137 2.580 72,435 +0.31(+13.66%)
Sep 07, 2022 2.230 2.380 2.100 2.270 39,035 +0.08(+3.65%)
Sep 06, 2022 2.090 2.200 2.090 2.190 25,230 +0.08(+3.79%)
Sep 02, 2022 2.290 2.380 2.080 2.110 42,385 -0.22(-9.25%)
Sep 01, 2022 2.367 2.451 2.290 2.325 25,702 -0.04(-1.90%)
Aug 31, 2022 2.310 2.490 2.210 2.370 74,775 +0.06(+2.60%)
Aug 30, 2022 2.460 2.460 2.280 2.310 44,033 -0.19(-7.60%)
Aug 29, 2022 2.660 2.690 2.400 2.500 48,424 -0.16(-6.02%)
Aug 26, 2022 2.600 2.700 2.550 2.660 90,260 +0.10(+3.91%)
Aug 25, 2022 2.130 2.680 2.130 2.560 141,013 +0.42(+19.63%)
Aug 24, 2022 2.110 2.150 2.110 2.140 9,831 -0.00(-0.23%)
Aug 23, 2022 2.230 2.290 2.125 2.145 30,125 -0.07(-3.16%)
Aug 22, 2022 2.278 2.310 2.200 2.215 9,301 -0.10(-4.11%)
Aug 19, 2022 2.500 2.500 2.310 2.310 12,583 -0.17(-6.85%)
Aug 18, 2022 2.540 2.690 2.466 2.480 44,556 -0.11(-4.25%)
Aug 17, 2022 2.330 2.780 2.330 2.590 162,049 +0.22(+9.28%)
Aug 16, 2022 2.370 2.470 2.346 2.370 38,690 -0.10(-4.05%)
Aug 15, 2022 2.140 2.490 2.140 2.470 38,478 +0.30(+13.82%)
Aug 12, 2022 2.290 2.460 2.100 2.170 183,261 -0.10(-4.41%)
Aug 11, 2022 2.330 2.370 2.230 2.270 40,978 +0.03(+1.34%)
Aug 10, 2022 2.360 2.380 2.220 2.240 57,057 -0.12(-5.08%)
Aug 09, 2022 2.450 2.500 2.360 2.360 23,025 -0.06(-2.48%)
Aug 08, 2022 2.430 2.480 2.360 2.420 9,263 -0.03(-1.22%)
Aug 05, 2022 2.500 2.500 2.398 2.450 15,611 -0.05(-2.00%)
Aug 04, 2022 2.490 2.550 2.410 2.500 41,049 +0.07(+2.88%)
Aug 03, 2022 2.580 2.580 2.367 2.430 49,839 -0.07(-2.80%)
Aug 02, 2022 2.520 2.570 2.450 2.500 6,266 -0.05(-1.96%)
Aug 01, 2022 2.536 2.600 2.536 2.550 9,616 -0.03(-1.16%)
Jul 29, 2022 2.455 2.605 2.455 2.580 50,800 +0.14(+5.74%)
Jul 28, 2022 2.445 2.500 2.390 2.440 18,734 +0.03(+1.24%)
Jul 27, 2022 2.400 2.450 2.350 2.410 23,483 +0.00(+0.00%)
Jul 26, 2022 2.400 2.536 2.240 2.410 54,911 -0.03(-1.23%)
Jul 25, 2022 2.360 2.535 2.350 2.440 65,548 +0.13(+5.63%)
Jul 22, 2022 2.450 2.450 2.230 2.310 44,927 -0.05(-2.12%)
Jul 21, 2022 2.330 2.360 2.210 2.360 46,728 +0.00(+0.00%)
Jul 20, 2022 2.290 2.400 2.240 2.360 52,280 +0.14(+6.31%)
Jul 19, 2022 2.040 2.300 2.031 2.220 214,324 +0.15(+7.25%)
Jul 18, 2022 2.230 2.289 2.030 2.070 96,899 -0.12(-5.48%)
Jul 15, 2022 1.950 2.240 1.830 2.190 213,899 +0.22(+11.17%)
Jul 14, 2022 1.950 2.090 1.880 1.970 338,386 -0.03(-1.50%)
Jul 13, 2022 1.970 2.080 1.750 2.000 307,050 -0.02(-0.99%)
Jul 12, 2022 2.300 2.470 1.990 2.020 531,144 -0.36(-15.13%)
Jul 11, 2022 2.550 2.800 2.270 2.380 413,963 -0.25(-9.51%)
Jul 08, 2022 3.070 3.160 2.460 2.630 715,911 -0.44(-14.33%)
Jul 07, 2022 3.270 3.310 3.040 3.070 64,347 -0.14(-4.36%)
Jul 06, 2022 3.220 3.280 3.080 3.210 26,510 +0.00(+0.00%)
Jul 05, 2022 3.140 3.250 3.100 3.210 23,657 +0.02(+0.78%)
Jul 01, 2022 3.260 3.260 3.150 3.185 22,382 -0.13(-4.07%)
Jun 30, 2022 3.010 3.350 3.010 3.320 29,221 +0.26(+8.50%)
Jun 29, 2022 3.260 3.260 3.000 3.060 57,799 -0.16(-4.97%)
Jun 28, 2022 3.350 3.390 3.210 3.220 8,904 -0.09(-2.72%)
Jun 27, 2022 3.260 3.465 3.250 3.310 37,779 +0.01(+0.30%)
Jun 24, 2022 3.500 3.530 3.300 3.300 27,279 -0.10(-2.94%)
Jun 23, 2022 3.340 3.580 3.314 3.400 47,402 +0.12(+3.66%)
Jun 22, 2022 3.330 3.390 3.240 3.280 18,665 -0.08(-2.38%)
Jun 21, 2022 3.260 3.505 3.190 3.360 55,339 +0.09(+2.75%)
Jun 17, 2022 3.200 3.350 3.200 3.270 148,722 +0.04(+1.24%)
Jun 16, 2022 3.260 3.390 3.180 3.230 34,729 -0.13(-3.87%)
Jun 15, 2022 3.250 3.430 3.180 3.360 26,350 +0.14(+4.35%)
Jun 14, 2022 3.350 3.405 3.220 3.220 67,689 -0.13(-3.88%)
Jun 13, 2022 3.610 3.610 3.350 3.350 59,985 -0.21(-5.90%)
Jun 10, 2022 3.780 3.880 3.480 3.560 109,487 -0.22(-5.82%)
Jun 09, 2022 4.070 4.070 3.750 3.780 92,515 -0.24(-5.97%)
Jun 08, 2022 3.620 4.310 3.620 4.020 645,730 +0.42(+11.67%)
Jun 07, 2022 3.300 3.787 3.270 3.600 311,197 +0.31(+9.42%)
Jun 06, 2022 3.950 4.040 3.120 3.290 269,268 -0.54(-14.10%)
Jun 03, 2022 3.700 3.980 3.620 3.830 124,271 +0.13(+3.51%)
Jun 02, 2022 3.720 3.930 3.680 3.700 130,807 -0.02(-0.54%)
Jun 01, 2022 3.570 3.790 3.510 3.720 65,193 +0.28(+8.14%)
May 31, 2022 3.640 3.640 3.380 3.440 27,595 -0.11(-3.10%)
May 27, 2022 3.610 3.810 3.530 3.550 39,198 +0.06(+1.72%)
May 26, 2022 3.450 3.510 3.390 3.490 17,685 +0.15(+4.49%)
May 25, 2022 3.100 3.370 3.100 3.340 34,958 +0.20(+6.37%)
May 24, 2022 3.040 3.190 3.035 3.140 19,033 -0.06(-2.03%)
May 23, 2022 3.120 3.280 3.030 3.205 28,455 +0.08(+2.40%)
May 20, 2022 3.240 3.240 3.000 3.130 59,361 -0.11(-3.40%)
May 19, 2022 3.130 3.340 3.130 3.240 73,853 +0.06(+1.89%)
May 18, 2022 3.410 3.580 3.130 3.180 164,081 -0.30(-8.62%)
May 17, 2022 3.480 3.605 3.430 3.480 28,332 +0.01(+0.29%)
May 16, 2022 3.420 3.580 3.250 3.470 181,613 +0.01(+0.29%)
May 13, 2022 3.200 3.500 3.200 3.460 59,910 +0.33(+10.54%)
May 12, 2022 3.050 3.260 3.020 3.130 62,635 +0.04(+1.29%)
May 11, 2022 3.400 3.526 3.030 3.090 174,824 -0.30(-8.85%)
May 10, 2022 3.650 3.750 3.390 3.390 270,025 -0.26(-7.12%)
May 09, 2022 3.920 3.960 3.610 3.650 112,209 -0.26(-6.65%)
May 06, 2022 4.000 4.050 3.880 3.910 44,788 -0.13(-3.22%)
May 05, 2022 4.100 4.150 3.910 4.040 36,688 -0.01(-0.25%)
May 04, 2022 3.930 4.090 3.850 4.050 49,501 +0.09(+2.27%)
May 03, 2022 3.860 4.010 3.850 3.960 35,733 +0.05(+1.28%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.