Quantcast

Historical Stock Prices

SRAX 
$2.89
*  
0.14
5.09%
Get SRAX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SRAX now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 2.78 2.91 2.75 2.89 133,065
01/17/2019 2.57 2.78 2.3 2.75 80,279
01/16/2019 2.39 2.7 2.39 2.62 136,461
01/15/2019 2.322 2.39 2.246 2.36 15,161
01/14/2019 2.37 2.488 2.3 2.34 26,002
01/11/2019 2.52 2.52 2.31 2.36 24,609
01/10/2019 2.22 2.49 2.22 2.35 53,056
01/09/2019 2.3 2.3934 2.25 2.26 15,710
01/08/2019 2.3 2.45 2.25 2.32 43,888
01/07/2019 2.29 2.35 2.23 2.28 42,209
01/04/2019 2.09 2.34 2.07 2.2 92,376
01/03/2019 2.05 2.0996 1.95 2.02 24,717
01/02/2019 1.99 2.15 1.8831 2.11 60,529
12/31/2018 1.91 2.16 1.76 2.04 163,063
12/28/2018 1.65 2.06 1.571 1.91 255,421
12/27/2018 1.8 1.8 1.62 1.67 149,172
12/26/2018 1.71 1.8099 1.55 1.79 263,470
12/24/2018 1.78 1.84 1.65 1.7 127,300
12/21/2018 1.71 1.86 1.71 1.8 123,177
12/20/2018 2.02 2.18 1.8 1.8 173,934
12/19/2018 2.35 2.351 1.89 2.05 294,275
12/18/2018 2.39 2.5 2.25 2.33 126,273
12/17/2018 2.58 2.61 2.3769 2.46 118,827
12/14/2018 2.64 2.66 2.5 2.56 65,963
12/13/2018 2.78 2.85 2.5 2.6 71,796
12/12/2018 2.65 2.69 2.48 2.6 81,500
12/11/2018 2.77 2.86 2.55 2.59 77,821
12/10/2018 2.75 2.96 2.64 2.76 78,704
12/07/2018 2.97 3.06 2.63 2.76 112,837
12/06/2018 2.97 3.06 2.9 3 95,923
12/04/2018 2.87 3.21 2.87 3.02 196,136
12/03/2018 2.82 3.06 2.77 2.95 111,689
11/30/2018 3 3.1 2.78 3.03 104,876
11/29/2018 3.02 3.09 2.96 2.96 132,362
11/28/2018 3 3.2297 2.8001 3.16 211,815
11/27/2018 3.17 3.17 2.9501 3 121,096
11/26/2018 3.08 3.17 3.0109 3.17 133,609
11/23/2018 3.08 3.09 2.91 3.0848 36,825
11/21/2018 3.17 3.18 2.88 3.05 71,773
11/20/2018 2.98 3.18 2.51 3.15 174,568
11/19/2018 3.04 3.08 2.83 2.99 95,884
11/16/2018 2.89 3.0807 2.8401 3.01 111,715
11/15/2018 3.06 3.06 2.7 2.96 78,428
11/14/2018 2.75 2.9299 2.75 2.88 66,106
11/13/2018 2.96 3.18 2.57 2.86 597,953
11/12/2018 2.57 2.93 2.56 2.9 293,064
11/09/2018 2.54 2.6 2.49 2.54 80,998
11/08/2018 2.7 2.7 2.5201 2.56 51,290
11/07/2018 2.6733 2.7437 2.57 2.59 50,308
11/06/2018 2.57 2.9196 2.5602 2.67 118,624
11/05/2018 2.61 2.731 2.5376 2.57 54,680
11/02/2018 2.73 2.8 2.57 2.63 67,644
11/01/2018 2.65 2.79 2.53 2.74 79,671
10/31/2018 2.57 2.8166 2.43 2.6099 131,109
10/30/2018 2.25 2.92 2.25 2.575 207,522
10/29/2018 2.4 2.44 2.1604 2.36 163,986
10/26/2018 2.5 2.5 2.34 2.43 81,975
10/25/2018 2.52 2.63 2.37 2.5 116,094
10/24/2018 2.45 2.75 2.32 2.45 198,170
10/23/2018 2.72 2.811 2.4401 2.52 177,157
10/22/2018 2.71 2.9557 2.65 2.69 129,613
10/19/2018 2.85 3.15 2.7 2.78 159,350
10/18/2018 2.83 2.9243 2.58 2.83 242,924
*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?

Smart Portfolio