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
Last 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 (%)
Jun 30, 2021 4.200 4.230 3.900 3.900 5,818 -0.06(-1.52%)
Jun 29, 2021 3.900 4.500 3.900 3.960 38,993 +0.06(+1.54%)
Jun 28, 2021 3.650 3.906 3.630 3.900 5,307 +0.25(+6.85%)
Jun 25, 2021 3.720 3.790 3.650 3.650 10,785 -0.03(-0.82%)
Jun 24, 2021 3.880 3.980 3.630 3.680 19,946 +0.03(+0.82%)
Jun 23, 2021 3.770 3.880 3.650 3.650 11,878 -0.07(-1.88%)
Jun 22, 2021 3.800 3.990 3.650 3.720 14,956 -0.12(-3.12%)
Jun 21, 2021 3.900 4.000 3.790 3.840 13,289 -0.16(-4.00%)
Jun 18, 2021 4.006 4.006 3.750 4.000 20,964 +0.08(+2.04%)
Jun 17, 2021 4.000 4.000 3.700 3.920 20,048 -0.16(-3.92%)
Jun 16, 2021 3.970 4.080 3.750 4.080 16,705 +0.13(+3.29%)
Jun 15, 2021 4.070 4.070 3.850 3.950 8,068 -0.11(-2.71%)
Jun 14, 2021 4.040 4.100 4.040 4.060 25,316 +0.02(+0.50%)
Jun 11, 2021 4.000 4.100 3.910 4.040 34,702 +0.04(+1.00%)
Jun 10, 2021 4.400 4.420 4.000 4.000 28,310 -0.40(-9.09%)
Jun 09, 2021 4.150 5.100 3.850 4.400 101,740 +0.55(+14.29%)
Jun 08, 2021 4.050 4.220 3.650 3.850 39,203 -0.16(-3.99%)
Jun 07, 2021 4.280 4.290 3.700 4.010 35,900 -0.17(-4.07%)
Jun 04, 2021 4.400 4.400 4.000 4.180 23,714 -0.22(-5.00%)
Jun 03, 2021 4.000 4.400 3.700 4.400 64,710 +0.41(+10.28%)
Jun 02, 2021 3.700 4.000 3.600 3.990 44,890 +0.29(+7.84%)
Jun 01, 2021 3.750 4.200 3.600 3.700 45,875 +0.25(+7.25%)
May 28, 2021 3.720 4.000 3.290 3.450 67,096 -0.35(-9.21%)
May 27, 2021 5.000 5.000 3.510 3.800 65,851 -0.32(-7.77%)
May 26, 2021 4.500 4.900 3.970 4.120 49,414 -0.13(-3.06%)
May 25, 2021 4.115 4.750 3.900 4.250 59,913 +0.15(+3.66%)
May 24, 2021 4.910 4.920 3.510 4.100 145,185 -0.82(-16.67%)
May 21, 2021 5.000 5.150 4.250 4.920 24,846 -0.08(-1.60%)
May 20, 2021 5.300 5.770 4.500 5.000 81,109 -0.30(-5.66%)
May 19, 2021 5.550 5.975 5.180 5.300 54,022 -0.60(-10.17%)
May 18, 2021 5.750 6.450 5.150 5.900 65,037 +0.20(+3.51%)
May 17, 2021 5.850 6.050 5.510 5.700 60,839 -0.30(-5.00%)
May 14, 2021 5.900 6.200 5.750 6.000 28,407 +0.20(+3.45%)
May 13, 2021 6.350 6.440 5.650 5.800 44,351 -0.90(-13.43%)
May 12, 2021 6.350 7.000 5.690 6.700 59,131 +0.50(+8.06%)
May 11, 2021 5.450 6.500 5.450 6.200 45,997 -0.56(-8.28%)
May 10, 2021 6.300 7.230 6.300 6.760 90,709 +0.76(+12.67%)
May 07, 2021 6.000 6.550 5.000 6.000 48,851 -0.25(-4.00%)
May 06, 2021 7.230 7.230 5.800 6.250 72,349 -0.83(-11.72%)
May 05, 2021 8.230 8.500 6.500 7.080 68,885 -1.00(-12.35%)
May 04, 2021 8.160 9.460 7.480 8.078 112,608 +0.42(+5.45%)
May 03, 2021 7.110 9.280 7.110 7.660 222,587 +0.67(+9.59%)
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%)
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.