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 (%)
Nov 30, 2016 1.150 1.160 1.090 1.130 66,949 -0.03(-2.59%)
Nov 29, 2016 1.200 1.210 1.110 1.160 59,996 -0.05(-4.13%)
Nov 28, 2016 1.250 1.268 1.150 1.210 146,674 -0.04(-3.20%)
Nov 25, 2016 1.250 1.307 1.180 1.250 221,707 -0.10(-7.41%)
Nov 23, 2016 1.350 1.350 1.350 0 +0.34(+33.66%)
Nov 22, 2016 1.050 1.080 1.010 1.010 42,860 +0.00(+0.00%)
Nov 21, 2016 1.090 1.111 0.9600 1.010 138,738 -0.07(-6.56%)
Nov 18, 2016 1.060 1.140 1.025 1.081 79,428 +0.02(+1.97%)
Nov 17, 2016 1.140 1.140 1.010 1.060 155,180 -0.06(-5.36%)
Nov 16, 2016 1.110 1.158 1.110 1.120 70,692 +0.02(+1.82%)
Nov 15, 2016 1.100 1.170 1.081 1.100 72,406 +0.03(+2.80%)
Nov 14, 2016 1.050 1.100 1.040 1.070 135,502 +0.02(+1.90%)
Nov 11, 2016 0.9900 1.160 0.9300 1.050 175,858 +0.09(+9.38%)
Nov 10, 2016 0.9300 0.9799 0.8900 0.9600 31,229 +0.07(+7.87%)
Nov 09, 2016 0.9000 0.9586 0.8700 0.8900 36,271 -0.03(-3.26%)
Nov 08, 2016 0.9800 0.9800 0.9001 0.9200 47,378 -0.06(-6.12%)
Nov 07, 2016 0.8600 1.000 0.8594 0.9800 133,276 +0.11(+12.15%)
Nov 04, 2016 0.8700 0.9331 0.8600 0.8738 53,393 +0.00(+0.44%)
Nov 03, 2016 0.9000 0.9100 0.8600 0.8700 43,629 -0.03(-3.33%)
Nov 02, 2016 0.9300 0.9500 0.8301 0.9000 135,744 -0.07(-6.75%)
Nov 01, 2016 0.9800 0.9989 0.9500 0.9651 55,409 -0.05(-5.38%)
Oct 31, 2016 1.080 1.100 0.8921 1.020 146,504 -0.05(-4.83%)
Oct 28, 2016 1.120 1.120 1.070 1.072 59,094 -0.07(-5.98%)
Oct 27, 2016 1.140 1.140 1.100 1.140 61,369 +0.03(+2.70%)
Oct 26, 2016 1.050 1.150 1.050 1.110 43,957 -0.01(-0.89%)
Oct 25, 2016 1.100 1.150 1.060 1.120 155,435 +0.01(+0.90%)
Oct 24, 2016 1.210 1.226 1.090 1.110 170,570 -0.07(-5.93%)
Oct 21, 2016 1.310 1.439 1.110 1.180 211,517 -0.13(-9.92%)
Oct 20, 2016 1.370 1.435 1.230 1.310 203,824 -0.08(-5.76%)
Oct 19, 2016 1.520 1.550 1.320 1.390 738,513 -0.12(-7.95%)
Oct 18, 2016 1.214 1.680 1.208 1.510 4,680,305 +0.33(+27.84%)
Oct 17, 2016 1.240 1.240 1.100 1.181 49,693 +0.09(+8.37%)
Oct 14, 2016 1.150 1.150 1.050 1.090 107,133 -0.08(-6.84%)
Oct 13, 2016 1.210 1.250 1.080 1.170 59,805 -0.08(-6.40%)
Oct 12, 2016 1.250 1.250 1.207 1.250 11,298 +0.01(+0.81%)
Oct 11, 2016 1.250 1.260 1.220 1.240 14,150 -0.01(-0.80%)
Oct 10, 2016 1.250 1.290 1.230 1.250 23,278 +0.00(+0.00%)
Oct 07, 2016 1.280 1.320 1.250 1.250 51,064 -0.00(-0.01%)
Oct 06, 2016 1.252 1.282 1.250 1.250 11,617 -0.01(-0.79%)
Oct 05, 2016 1.230 1.309 1.230 1.260 25,289 +0.03(+2.44%)
Oct 04, 2016 1.310 1.330 1.230 1.230 30,989 -0.08(-6.11%)
Oct 03, 2016 1.350 1.350 1.270 1.310 16,950 -0.01(-0.76%)
Sep 30, 2016 1.420 1.420 1.230 1.320 42,698 +0.02(+1.54%)
Sep 29, 2016 1.280 1.340 1.280 1.300 13,861 +0.03(+2.36%)
Sep 28, 2016 1.250 1.300 1.250 1.270 15,133 +0.01(+0.79%)
Sep 27, 2016 1.260 1.309 1.260 1.260 35,562 -0.01(-1.04%)
Sep 26, 2016 1.310 1.360 1.260 1.273 47,820 -0.05(-3.55%)
Sep 23, 2016 1.290 1.340 1.270 1.320 58,516 +0.06(+4.76%)
Sep 22, 2016 1.270 1.320 1.220 1.260 37,238 -0.03(-2.33%)
Sep 21, 2016 1.300 1.330 1.280 1.290 18,069 -0.02(-1.84%)
Sep 20, 2016 1.290 1.340 1.279 1.314 10,610 +0.02(+1.87%)
Sep 19, 2016 1.330 1.330 1.200 1.290 45,578 -0.06(-4.44%)
Sep 16, 2016 1.360 1.360 1.270 1.350 80,271 +0.00(+0.00%)
Sep 15, 2016 1.400 1.400 1.322 1.350 22,353 -0.02(-1.46%)
Sep 14, 2016 1.410 1.420 1.330 1.370 49,012 -0.02(-1.44%)
Sep 13, 2016 1.380 1.420 1.350 1.390 47,971 -0.03(-2.11%)
Sep 12, 2016 1.420 1.440 1.341 1.420 61,851 +0.01(+0.71%)
Sep 09, 2016 1.380 1.420 1.340 1.410 65,968 +0.04(+2.92%)
Sep 08, 2016 1.360 1.370 1.330 1.370 21,935 +0.03(+2.24%)
Sep 07, 2016 1.360 1.400 1.330 1.340 15,673 +0.01(+0.75%)
Sep 06, 2016 1.390 1.390 1.330 1.330 17,760 -0.03(-2.21%)
Sep 02, 2016 1.330 1.360 1.360 1.360 38,500 +0.04(+3.02%)
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.