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 (%)
Jul 30, 2021 2.190 2.400 2.000 2.360 25,639 +0.31(+15.12%)
Jul 29, 2021 1.995 2.250 1.995 2.050 22,937 +0.03(+1.49%)
Jul 28, 2021 1.800 2.240 1.800 2.020 32,935 +0.27(+15.43%)
Jul 27, 2021 2.110 2.110 1.750 1.750 53,034 -0.50(-22.22%)
Jul 26, 2021 2.300 2.300 2.010 2.250 23,137 -0.08(-3.43%)
Jul 23, 2021 2.050 2.330 1.950 2.330 12,148 +0.24(+11.48%)
Jul 22, 2021 2.350 2.350 1.980 2.090 10,589 -0.22(-9.52%)
Jul 21, 2021 2.000 2.340 1.980 2.310 15,379 +0.31(+15.50%)
Jul 20, 2021 2.090 2.220 1.800 2.000 58,700 +0.05(+2.56%)
Jul 19, 2021 1.880 2.190 1.880 1.950 42,570 -0.05(-2.50%)
Jul 16, 2021 2.170 2.350 1.900 2.000 47,279 -0.34(-14.53%)
Jul 15, 2021 2.115 2.350 2.115 2.340 26,066 +0.23(+10.90%)
Jul 14, 2021 2.250 2.750 2.060 2.110 35,816 -0.34(-13.88%)
Jul 13, 2021 2.650 3.200 1.750 2.450 93,946 -0.05(-2.00%)
Jul 12, 2021 2.800 2.800 2.500 2.500 25,879 -0.30(-10.71%)
Jul 09, 2021 2.680 3.000 2.600 2.800 21,217 +0.16(+6.06%)
Jul 08, 2021 2.900 2.900 2.500 2.640 35,244 -0.21(-7.37%)
Jul 07, 2021 2.990 3.000 2.750 2.850 18,546 -0.20(-6.56%)
Jul 06, 2021 3.250 3.450 2.705 3.050 76,889 -0.35(-10.29%)
Jul 02, 2021 4.000 4.000 3.330 3.400 79,557 -0.60(-15.00%)
Jul 01, 2021 3.920 4.050 3.750 4.000 8,408 +0.10(+2.56%)
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%)
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.