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 (%)
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%)
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%)
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.