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 (%)
Aug 31, 2021 1.790 1.970 1.720 1.720 38,892 +0.00(+0.00%)
Aug 30, 2021 2.004 2.020 1.720 1.720 30,252 -0.28(-14.00%)
Aug 27, 2021 1.795 2.210 1.795 2.000 37,400 +0.29(+16.96%)
Aug 26, 2021 1.850 1.870 1.710 1.710 29,602 -0.22(-11.40%)
Aug 25, 2021 1.910 1.982 1.780 1.930 14,085 +0.02(+1.05%)
Aug 24, 2021 1.990 2.090 1.910 1.910 16,091 -0.15(-7.28%)
Aug 23, 2021 2.070 2.200 1.810 2.060 26,083 +0.08(+4.04%)
Aug 20, 2021 1.690 2.000 1.440 1.980 48,384 +0.33(+20.00%)
Aug 19, 2021 1.800 1.860 1.200 1.650 120,802 -0.11(-6.25%)
Aug 18, 2021 1.930 2.050 1.720 1.760 76,350 -0.17(-8.81%)
Aug 17, 2021 2.210 2.250 1.930 1.930 32,346 -0.37(-16.09%)
Aug 16, 2021 2.290 2.350 2.200 2.300 16,488 -0.09(-3.77%)
Aug 13, 2021 2.120 2.390 2.110 2.390 51,700 +0.12(+5.29%)
Aug 12, 2021 2.540 2.540 2.160 2.270 18,352 -0.01(-0.44%)
Aug 11, 2021 2.414 2.880 2.200 2.280 32,296 -0.07(-2.98%)
Aug 10, 2021 3.190 3.190 2.250 2.350 74,407 -0.54(-18.69%)
Aug 09, 2021 3.135 3.300 2.630 2.890 77,824 -0.23(-7.37%)
Aug 06, 2021 2.685 3.120 2.660 3.120 50,648 +0.40(+14.50%)
Aug 05, 2021 2.640 2.850 2.600 2.725 60,743 -0.11(-4.05%)
Aug 04, 2021 2.880 2.990 2.600 2.840 96,662 +0.14(+5.19%)
Aug 03, 2021 2.560 3.500 2.560 2.700 66,101 +0.15(+5.88%)
Aug 02, 2021 2.300 3.150 2.220 2.550 64,644 +0.19(+8.05%)
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%)
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.