Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sysorex Inc (OP: SYSX )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 7, 2024 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 (%)
Apr 30, 2021 6.410 8.000 5.610 6.990 290,400 +0.55(+8.54%)
Apr 29, 2021 4.420 6.440 4.210 6.440 286,198 +2.09(+48.05%)
Apr 28, 2021 3.880 4.980 3.480 4.350 159,663 +0.35(+8.75%)
Apr 27, 2021 4.850 4.850 3.810 4.000 189,211 -0.63(-13.65%)
Apr 26, 2021 6.050 6.050 4.500 4.633 159,826 -1.17(-20.13%)
Apr 23, 2021 5.115 6.050 4.780 5.800 122,700 +0.60(+11.54%)
Apr 22, 2021 5.500 8.150 4.920 5.200 429,925 -0.30(-5.45%)
Apr 21, 2021 4.700 5.700 4.220 5.500 106,986 +0.50(+10.00%)
Apr 20, 2021 6.890 6.890 4.640 5.000 116,811 -1.99(-28.47%)
Apr 19, 2021 8.250 8.520 6.500 6.990 184,818 -1.32(-15.88%)
Apr 16, 2021 7.020 9.750 6.400 8.310 582,500 +0.51(+6.54%)
Apr 15, 2021 7.250 12.50 6.250 7.800 1,068,889 +0.25(+3.31%)
Apr 14, 2021 1.620 15.00 1.610 7.550 3,681,615 +6.48(+608.92%)
Apr 13, 2021 0.9500 1.130 0.8900 1.065 6,892 +0.05(+5.45%)
Apr 12, 2021 1.220 1.220 1.010 1.010 18,191 -0.27(-21.09%)
Apr 09, 2021 1.060 2.000 1.060 1.280 41,700 +0.23(+21.90%)
Apr 08, 2021 1.290 1.290 1.050 1.050 8,181 +0.00(+0.00%)
Apr 07, 2021 1.050 1.050 1.045 1.050 603 +0.05(+5.00%)
Apr 06, 2021 0.7940 1.020 0.7940 1.000 14,080 +0.19(+23.46%)
Apr 05, 2021 0.8000 1.000 0.7900 0.8100 1,170 -0.01(-1.22%)
Apr 01, 2021 1.000 1.000 0.8200 0.8200 200 +0.03(+3.80%)
Mar 31, 2021 0.7900 0.7900 0.7900 0.7900 913 -0.07(-8.67%)
Mar 30, 2021 0.8650 0.8650 0.8650 0.8650 107 -0.07(-6.99%)
Mar 29, 2021 0.9199 0.9300 0.9100 0.9300 3,657 +0.01(+1.09%)
Mar 26, 2021 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+1.66%)
Mar 25, 2021 0.6750 0.9050 0.6750 0.9050 2,017 +0.02(+2.26%)
Mar 24, 2021 0.8850 0.8850 0.8850 0.8850 1,922 +0.04(+4.12%)
Mar 23, 2021 0.7975 0.8500 0.7725 0.8500 29,402 +0.11(+15.11%)
Mar 22, 2021 0.8500 0.8500 0.6050 0.7384 6,691 -0.06(-7.88%)
Mar 19, 2021 0.7895 0.8500 0.7895 0.8016 3,800 +0.10(+14.51%)
Mar 18, 2021 0.6450 0.7300 0.6000 0.7000 12,399 -0.10(-12.50%)
Mar 17, 2021 0.8000 0.8000 0.8000 0.8000 7,721 +0.05(+7.21%)
Mar 16, 2021 0.8700 0.8700 0.7275 0.7462 7,981 -0.12(-14.23%)
Mar 15, 2021 0.8000 0.9500 0.8000 0.8700 4,613 +0.22(+34.88%)
Mar 12, 2021 0.6860 0.6860 0.6450 0.6450 500 -0.08(-11.29%)
Mar 11, 2021 0.7500 1.000 0.7271 0.7271 12,282 +0.10(+15.87%)
Mar 10, 2021 0.6601 0.8000 0.6275 0.6275 7,602 -0.30(-32.53%)
Mar 09, 2021 0.9479 0.9500 0.7026 0.9300 4,784 +0.32(+53.21%)
Mar 08, 2021 0.9800 0.9800 0.6070 0.6070 3,104 -0.15(-20.13%)
Mar 05, 2021 0.6540 0.7600 0.6400 0.7600 7,400 -0.07(-8.58%)
Mar 04, 2021 0.9000 0.9950 0.6550 0.8313 8,961 +0.08(+10.84%)
Mar 03, 2021 0.8800 0.8800 0.7500 0.7500 5,501 -0.01(-1.32%)
Mar 02, 2021 0.8000 0.9000 0.6020 0.7600 8,641 +0.06(+8.57%)
Mar 01, 2021 0.7308 0.8800 0.7000 0.7000 11,060 -0.21(-22.98%)
Feb 26, 2021 0.9089 0.9090 0.9089 0.9089 7,600 +0.15(+19.59%)
Feb 25, 2021 0.6563 0.7600 0.5800 0.7600 35,574 +0.03(+4.11%)
Feb 24, 2021 0.6000 1.250 0.5500 0.7300 36,084 +0.13(+21.67%)
Feb 23, 2021 0.7440 0.7440 0.6000 0.6000 9,772 -0.20(-25.00%)
Feb 22, 2021 0.8300 0.8602 0.7900 0.8000 12,472 -0.12(-13.51%)
Feb 19, 2021 0.9250 0.9301 0.9201 0.9250 6,000 -0.00(-0.22%)
Feb 18, 2021 0.9270 0.9700 0.9270 0.9270 3,998 -0.02(-2.42%)
Feb 17, 2021 0.9672 0.9672 0.9300 0.9500 11,303 -0.09(-8.65%)
Feb 16, 2021 1.240 1.260 1.040 1.040 3,676 -0.36(-25.71%)
Feb 12, 2021 1.480 1.610 1.400 1.400 4,700 +0.00(+0.00%)
Feb 11, 2021 1.450 1.470 1.110 1.400 13,011 +0.05(+3.70%)
Feb 10, 2021 1.100 1.490 1.100 1.350 12,106 +0.30(+28.57%)
Feb 09, 2021 1.000 2.200 0.8500 1.050 40,568 +0.25(+31.25%)
Feb 08, 2021 1.150 1.150 0.7900 0.8000 3,052 +0.00(+0.00%)
Feb 05, 2021 0.8100 0.9900 0.7900 0.8000 7,200 -0.01(-1.23%)
Feb 04, 2021 1.020 1.240 0.7900 0.8100 9,024 -0.20(-19.80%)
Feb 03, 2021 1.360 1.570 1.010 1.010 3,848 -0.56(-35.67%)
Feb 02, 2021 1.300 1.580 1.300 1.570 3,200 +0.09(+6.08%)
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.