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

Spherix Inc (NQ: SPEX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 1.300 1.380 1.300 1.340 134,174 +0.02(+1.52%)
Oct 30, 2017 1.350 1.380 1.270 1.320 156,928 -0.06(-4.35%)
Oct 27, 2017 1.430 1.430 1.350 1.380 143,222 -0.05(-3.50%)
Oct 26, 2017 1.500 1.500 1.410 1.430 149,052 -0.05(-3.38%)
Oct 25, 2017 1.440 1.512 1.430 1.480 475,389 +0.04(+2.78%)
Oct 24, 2017 1.500 1.500 1.430 1.440 148,733 -0.06(-3.68%)
Oct 23, 2017 1.500 1.530 1.470 1.495 123,555 +0.01(+0.34%)
Oct 20, 2017 1.510 1.600 1.490 1.490 129,086 -0.03(-1.97%)
Oct 19, 2017 1.510 1.540 1.480 1.520 213,950 -0.03(-1.94%)
Oct 18, 2017 1.480 1.685 1.450 1.550 700,997 +0.07(+4.73%)
Oct 17, 2017 1.540 1.549 1.480 1.480 182,971 -0.06(-3.90%)
Oct 16, 2017 1.600 1.650 1.520 1.540 120,029 -0.06(-3.75%)
Oct 13, 2017 1.660 1.674 1.570 1.600 163,090 -0.07(-4.19%)
Oct 12, 2017 1.720 1.780 1.651 1.670 271,209 -0.01(-0.60%)
Oct 11, 2017 1.600 1.850 1.560 1.680 1,251,049 +0.09(+5.66%)
Oct 10, 2017 1.530 1.640 1.501 1.590 550,900 +0.02(+1.27%)
Oct 09, 2017 1.490 1.732 1.460 1.570 1,675,054 +0.09(+6.08%)
Oct 06, 2017 1.450 1.514 1.450 1.480 84,321 +0.01(+0.68%)
Oct 05, 2017 1.460 1.600 1.430 1.470 409,994 +0.00(+0.00%)
Oct 04, 2017 1.480 1.550 1.460 1.470 79,096 -0.02(-1.34%)
Oct 03, 2017 1.650 1.680 1.420 1.490 251,509 -0.12(-7.45%)
Oct 02, 2017 1.500 1.660 1.500 1.610 620,994 +0.12(+8.05%)
Sep 29, 2017 1.420 1.550 1.410 1.490 457,770 +0.06(+4.20%)
Sep 28, 2017 1.420 1.470 1.410 1.430 69,041 -0.02(-1.38%)
Sep 27, 2017 1.420 1.490 1.400 1.450 187,875 +0.03(+2.11%)
Sep 26, 2017 1.450 1.450 1.410 1.420 124,732 -0.02(-1.39%)
Sep 25, 2017 1.470 1.529 1.420 1.440 75,216 -0.04(-2.70%)
Sep 22, 2017 1.420 1.590 1.410 1.480 597,603 +0.07(+4.96%)
Sep 21, 2017 1.430 1.440 1.400 1.410 109,367 -0.06(-4.08%)
Sep 20, 2017 1.500 1.510 1.440 1.470 148,270 -0.04(-2.65%)
Sep 19, 2017 1.520 1.551 1.500 1.510 153,657 -0.05(-3.21%)
Sep 18, 2017 1.590 1.590 1.526 1.560 88,069 -0.05(-3.11%)
Sep 15, 2017 1.640 1.679 1.520 1.610 276,942 -0.05(-3.01%)
Sep 14, 2017 1.610 1.710 1.530 1.660 500,067 +0.07(+4.40%)
Sep 13, 2017 1.600 1.617 1.520 1.590 254,030 -0.02(-1.24%)
Sep 12, 2017 1.500 1.620 1.450 1.610 411,662 +0.09(+5.92%)
Sep 11, 2017 1.490 1.550 1.450 1.520 151,754 +0.03(+2.01%)
Sep 08, 2017 1.490 1.490 1.410 1.490 75,417 +0.00(+0.00%)
Sep 07, 2017 1.480 1.520 1.440 1.490 193,639 +0.01(+0.68%)
Sep 06, 2017 1.440 1.650 1.430 1.480 1,138,585 +0.10(+7.25%)
Sep 05, 2017 1.400 1.440 1.360 1.380 125,080 -0.03(-2.13%)
Sep 01, 2017 1.400 1.550 1.380 1.410 243,006 +0.05(+3.68%)
Aug 31, 2017 1.460 1.500 1.320 1.360 257,554 -0.09(-6.50%)
Aug 30, 2017 1.510 1.524 1.400 1.455 237,164 -0.06(-3.67%)
Aug 29, 2017 1.520 1.580 1.450 1.510 120,425 -0.02(-1.31%)
Aug 28, 2017 1.590 1.610 1.460 1.530 174,092 -0.06(-3.77%)
Aug 25, 2017 1.620 1.640 1.520 1.590 132,330 -0.03(-1.85%)
Aug 24, 2017 1.490 1.680 1.470 1.620 349,946 +0.13(+8.72%)
Aug 23, 2017 1.470 1.570 1.410 1.490 183,747 +0.00(+0.00%)
Aug 22, 2017 1.510 1.550 1.240 1.490 486,661 -0.08(-5.10%)
Aug 21, 2017 1.730 1.750 1.540 1.570 320,997 -0.18(-10.29%)
Aug 18, 2017 1.710 1.820 1.640 1.750 1,682,727 -0.06(-3.31%)
Aug 17, 2017 1.470 1.970 1.450 1.810 8,828,195 +0.42(+30.31%)
Aug 16, 2017 1.310 1.530 1.260 1.389 721,300 +0.07(+5.23%)
Aug 15, 2017 1.300 1.404 1.270 1.320 83,230 +0.02(+1.54%)
Aug 14, 2017 1.300 1.450 1.200 1.300 451,953 +0.07(+5.69%)
Aug 11, 2017 1.330 1.370 1.230 1.230 271,510 -0.08(-6.11%)
Aug 10, 2017 1.430 1.446 1.310 1.310 212,101 -0.14(-9.66%)
Aug 09, 2017 1.480 1.540 1.430 1.450 171,416 -0.05(-3.33%)
Aug 08, 2017 1.650 1.670 1.490 1.500 168,367 -0.17(-10.18%)
Aug 07, 2017 1.660 1.750 1.600 1.670 153,354 -0.03(-1.76%)
Aug 04, 2017 1.560 1.779 1.560 1.700 629,818 +0.13(+8.28%)
Aug 03, 2017 1.500 1.590 1.410 1.570 265,374 +0.06(+3.97%)
Aug 02, 2017 1.520 1.630 1.460 1.510 233,783 +0.01(+0.67%)
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.