SYRX

Sysorex Global Common Stock Historical Stock Prices

$0.275
*  
0.024
9.56%
Get SYRX Alerts
*Delayed - data as of Dec. 2, 2016 12:56 ET  -  Find a broker to begin trading SYRX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SYRX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:56 0.27 0.30 0.2635 0.275 12,490
12/01/2016 0.28 0.32 0.251 0.251 276,324
11/30/2016 0.27 0.3086 0.25 0.25 178,056
11/29/2016 0.31 0.34 0.25 0.3023 607,153
11/28/2016 0.1789 0.338 0.1789 0.31 1,870,228
11/25/2016 0.1864 0.1864 0.175 0.18 107,770
11/23/2016 0.19 0.24 0.182 0.1902 499,382
11/22/2016 0.2 0.21 0.18 0.185 218,465
11/21/2016 0.1805 0.2 0.1703 0.195 229,195
11/18/2016 0.18 0.19 0.17 0.1805 75,312
11/17/2016 0.161 0.189 0.161 0.18 175,516
11/16/2016 0.179 0.18 0.161 0.165 69,801
11/15/2016 0.18 0.195 0.1685 0.17 127,629
11/14/2016 0.19 0.19 0.161 0.1775 55,489
11/11/2016 0.19 0.19 0.162 0.164 86,738
11/10/2016 0.19 0.2099 0.1601 0.185 58,961
11/09/2016 0.16 0.21 0.16 0.21 45,660
11/08/2016 0.168 0.19 0.168 0.1704 25,150
11/07/2016 0.175 0.19 0.1602 0.19 36,223
11/04/2016 0.165 0.19 0.1602 0.17 64,618
11/03/2016 0.1899 0.19 0.1601 0.17 18,394
11/02/2016 0.1835 0.1965 0.16 0.19 57,564
11/01/2016 0.1836 0.2 0.18 0.1802 37,457
10/31/2016 0.19 0.2 0.18 0.18 101,692
10/28/2016 0.191 0.2 0.19 0.191 73,341
10/27/2016 0.19 0.2098 0.18 0.195 52,314
10/26/2016 0.19 0.2146 0.19 0.192 85,073
10/25/2016 0.21 0.23 0.2 0.21 121,002
10/24/2016 0.2 0.23 0.2 0.22 152,306
10/21/2016 0.2 0.215 0.2 0.2099 167,663
10/20/2016 0.2 0.2497 0.199 0.199 141,840
10/19/2016 0.24 0.2699 0.18 0.1995 702,878
10/18/2016 0.27 0.27 0.25 0.25 53,666
10/17/2016 0.265 0.2751 0.265 0.2749 8,283
10/14/2016 0.299 0.299 0.275 0.275 108,367
10/13/2016 0.3055 0.3055 0.295 0.3055 5,214
10/12/2016 0.3177 0.3177 0.3101 0.3155 8,191
10/11/2016 0.31 0.33 0.31 0.319 49,410
10/10/2016 0.301 0.3199 0.301 0.3051 61,341
10/07/2016 0.3052 0.3126 0.3003 0.305 65,683
10/06/2016 0.31 0.341 0.305 0.329 171,488
10/05/2016 0.33 0.3344 0.3055 0.3063 62,880
10/04/2016 0.3502 0.352 0.33 0.3301 20,924
10/03/2016 0.338 0.353 0.33 0.3529 24,100
09/30/2016 0.3588 0.368 0.33 0.358 14,012
09/29/2016 0.3501 0.3669 0.35 0.3669 3,048
09/28/2016 0.37 0.37 0.351 0.3581 21,136
09/27/2016 0.3634 0.378 0.3522 0.375 22,095
09/26/2016 0.41 0.4176 0.376 0.38 47,543
09/23/2016 0.375 0.39 0.37 0.39 3,390
09/22/2016 0.36 0.4402 0.351 0.364 32,470
09/21/2016 0.3869 0.3869 0.354 0.36 41,812
09/20/2016 0.369 0.387 0.36 0.371 2,724
09/19/2016 0.36 0.39 0.36 0.36 19,561
09/16/2016 0.354 0.371 0.352 0.3603 54,968
09/15/2016 0.394 0.394 0.352 0.365 4,545
09/14/2016 0.3601 0.396 0.3521 0.36 5,307
09/13/2016 0.38 0.398 0.352 0.36 41,413
09/12/2016 0.3767 0.396 0.37 0.39 5,839
09/09/2016 0.398 0.4 0.3701 0.3701 34,473
09/08/2016 0.3999 0.4089 0.381 0.39 85,837
09/07/2016 0.38 0.4 0.38 0.3839 12,762
09/06/2016 0.37 0.428 0.37 0.3801 27,200
09/02/2016 0.459 0.459 0.39 0.4001 45,117
09/01/2016 0.4 0.45 0.4 0.45 21,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?