Social Reality Inc (NQ: SRAX )

3.870 USD -0.160 (-3.97%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 4.130 4.130 3.250 3.870 592,286 -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.