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 (%)
Aug 30, 2019 2.090 2.140 2.030 2.055 6,800 -0.06(-2.63%)
Aug 29, 2019 2.160 2.160 2.110 2.110 10,802 -0.02(-0.94%)
Aug 28, 2019 2.150 2.166 2.123 2.130 3,377 -0.07(-3.18%)
Aug 27, 2019 2.170 2.200 2.130 2.200 4,083 +0.02(+0.69%)
Aug 26, 2019 2.110 2.190 2.040 2.185 3,614 -0.02(-0.68%)
Aug 23, 2019 2.300 2.300 2.180 2.200 8,500 +0.00(+0.00%)
Aug 22, 2019 2.370 2.440 2.170 2.200 10,782 -0.18(-7.56%)
Aug 21, 2019 2.230 2.380 2.160 2.380 8,826 +0.16(+7.21%)
Aug 20, 2019 2.150 2.230 2.150 2.220 3,774 +0.08(+3.73%)
Aug 19, 2019 2.140 2.240 2.140 2.140 10,271 +0.02(+1.13%)
Aug 16, 2019 2.130 2.130 2.110 2.116 5,400 +0.01(+0.28%)
Aug 15, 2019 2.120 2.144 2.110 2.110 1,864 +0.00(+0.00%)
Aug 14, 2019 2.280 2.280 2.094 2.110 1,996 -0.19(-8.26%)
Aug 13, 2019 2.290 2.300 2.240 2.300 2,701 +0.09(+4.07%)
Aug 12, 2019 2.210 2.370 2.200 2.210 6,743 -0.08(-3.49%)
Aug 09, 2019 2.270 2.350 2.030 2.290 37,600 +0.01(+0.44%)
Aug 08, 2019 2.360 2.380 2.280 2.280 5,482 -0.10(-4.20%)
Aug 07, 2019 2.190 2.390 2.130 2.380 13,131 +0.22(+10.19%)
Aug 06, 2019 2.210 2.370 2.100 2.160 25,176 -0.05(-2.26%)
Aug 05, 2019 2.290 2.400 2.200 2.210 29,044 -0.08(-3.49%)
Aug 02, 2019 2.280 2.370 2.280 2.290 17,500 -0.02(-0.87%)
Aug 01, 2019 2.360 2.480 2.310 2.310 9,033 -0.14(-5.71%)
Jul 31, 2019 2.370 2.450 2.280 2.450 12,395 +0.09(+3.81%)
Jul 30, 2019 2.390 2.390 2.340 2.360 11,894 -0.05(-2.07%)
Jul 29, 2019 2.390 2.440 2.390 2.410 6,110 +0.04(+1.69%)
Jul 26, 2019 2.340 2.440 2.337 2.370 5,800 +0.01(+0.42%)
Jul 25, 2019 2.460 2.500 2.320 2.360 22,710 -0.11(-4.53%)
Jul 24, 2019 2.540 2.574 2.430 2.472 41,951 +0.02(+0.90%)
Jul 23, 2019 2.350 2.510 2.340 2.450 64,411 +0.10(+4.26%)
Jul 22, 2019 2.360 2.410 2.350 2.350 13,297 -0.02(-0.84%)
Jul 19, 2019 2.340 2.400 2.340 2.370 6,600 +0.04(+1.72%)
Jul 18, 2019 2.410 2.460 2.320 2.330 20,745 -0.07(-2.92%)
Jul 17, 2019 2.344 2.442 2.320 2.400 10,313 -0.03(-1.23%)
Jul 16, 2019 2.430 2.540 2.390 2.430 9,588 -0.03(-1.24%)
Jul 15, 2019 2.400 2.560 2.300 2.460 53,026 +0.04(+1.67%)
Jul 12, 2019 2.430 2.600 2.408 2.420 34,800 -0.06(-2.42%)
Jul 11, 2019 2.509 2.509 2.410 2.480 8,875 +0.02(+0.81%)
Jul 10, 2019 2.565 2.565 2.460 2.460 7,002 +0.00(+0.00%)
Jul 09, 2019 2.500 2.500 2.460 2.460 10,848 -0.06(-2.38%)
Jul 08, 2019 2.370 2.590 2.360 2.520 63,278 +0.19(+8.15%)
Jul 05, 2019 2.420 2.671 2.310 2.330 33,500 -0.09(-3.72%)
Jul 03, 2019 2.520 2.641 2.420 2.420 23,700 -0.07(-2.81%)
Jul 02, 2019 2.460 2.770 2.390 2.490 92,406 -0.11(-4.23%)
Jul 01, 2019 2.490 2.700 2.400 2.600 63,441 +0.10(+4.00%)
Jun 28, 2019 2.380 2.550 2.300 2.500 56,800 +0.10(+4.17%)
Jun 27, 2019 2.350 2.740 2.330 2.400 230,089 -0.50(-17.24%)
Jun 26, 2019 2.310 2.980 2.160 2.900 834,737 +0.63(+27.75%)
Jun 25, 2019 2.330 2.330 2.220 2.270 6,979 -0.09(-3.81%)
Jun 24, 2019 2.450 2.450 2.200 2.360 20,384 -0.06(-2.48%)
Jun 21, 2019 2.250 2.470 2.220 2.420 15,100 +0.15(+6.61%)
Jun 20, 2019 2.400 2.430 2.150 2.270 67,859 -0.15(-6.20%)
Jun 19, 2019 2.820 3.120 2.260 2.420 492,299 -0.28(-10.37%)
Jun 18, 2019 2.600 2.720 2.600 2.700 44,657 +0.15(+5.88%)
Jun 17, 2019 2.740 2.770 2.520 2.550 37,702 -0.19(-6.93%)
Jun 14, 2019 2.900 2.900 2.610 2.740 94,500 -0.14(-5.03%)
Jun 13, 2019 3.000 3.000 2.780 2.885 76,777 -0.11(-3.51%)
Jun 12, 2019 3.040 3.090 2.940 2.990 30,214 +0.04(+1.36%)
Jun 11, 2019 3.200 3.350 2.950 2.950 290,874 -0.06(-1.99%)
Jun 10, 2019 3.110 3.150 2.860 3.010 42,421 +0.04(+1.35%)
Jun 07, 2019 3.060 3.060 2.800 2.970 21,500 -0.01(-0.34%)
Jun 06, 2019 3.100 3.200 2.820 2.980 89,681 -0.15(-4.79%)
Jun 05, 2019 3.240 3.256 3.070 3.130 120,288 +0.01(+0.32%)
Jun 04, 2019 3.190 3.290 3.000 3.120 148,066 +0.11(+3.65%)
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.