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, 2017 1.330 1.430 1.300 1.340 274,884 +0.00(+0.00%)
Nov 29, 2017 1.350 1.367 1.330 1.340 111,948 +0.02(+1.52%)
Nov 28, 2017 1.370 1.420 1.320 1.320 79,445 -0.06(-4.35%)
Nov 27, 2017 1.450 1.460 1.330 1.380 107,845 -0.06(-4.17%)
Nov 24, 2017 1.480 1.510 1.330 1.440 290,989 +0.01(+0.70%)
Nov 22, 2017 1.300 1.470 1.261 1.430 408,669 +0.13(+10.00%)
Nov 21, 2017 1.310 1.310 1.270 1.300 57,163 -0.02(-1.52%)
Nov 20, 2017 1.320 1.390 1.300 1.320 120,350 -0.01(-0.75%)
Nov 17, 2017 1.280 1.340 1.260 1.330 139,708 +0.05(+3.94%)
Nov 16, 2017 1.350 1.383 1.260 1.280 177,761 -0.06(-4.51%)
Nov 15, 2017 1.420 1.443 1.270 1.340 211,979 -0.01(-0.74%)
Nov 14, 2017 1.350 1.540 1.310 1.350 726,018 +0.00(+0.00%)
Nov 13, 2017 1.270 1.350 1.230 1.350 155,818 +0.08(+6.30%)
Nov 10, 2017 1.290 1.299 1.250 1.270 69,561 +0.00(+0.00%)
Nov 09, 2017 1.280 1.360 1.250 1.270 211,194 -0.02(-1.55%)
Nov 08, 2017 1.300 1.400 1.220 1.290 287,033 +0.02(+1.57%)
Nov 07, 2017 1.300 1.300 1.230 1.270 74,992 -0.04(-3.05%)
Nov 06, 2017 1.280 1.340 1.270 1.310 30,140 +0.03(+2.34%)
Nov 03, 2017 1.320 1.380 1.250 1.280 73,013 -0.04(-3.03%)
Nov 02, 2017 1.380 1.380 1.300 1.320 95,976 -0.06(-4.35%)
Nov 01, 2017 1.350 1.440 1.320 1.380 143,225 +0.04(+2.99%)
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%)
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.