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 (%)
Jan 31, 2019 0.8000 0.8000 0.7651 0.7751 13,219 -0.00(-0.63%)
Jan 30, 2019 0.7700 0.7800 0.7507 0.7800 878 +0.02(+2.63%)
Jan 29, 2019 0.7700 0.8000 0.7457 0.7600 9,671 -0.02(-2.55%)
Jan 28, 2019 0.7402 0.7800 0.7400 0.7799 20,656 +0.01(+1.29%)
Jan 25, 2019 0.7700 0.7700 0.7300 0.7700 13,800 +0.01(+1.65%)
Jan 24, 2019 0.7710 0.7710 0.7325 0.7575 15,700 -0.01(-1.24%)
Jan 23, 2019 0.7707 0.7707 0.7404 0.7670 12,469 +0.03(+3.86%)
Jan 22, 2019 0.7690 0.7710 0.7385 0.7385 28,142 -0.00(-0.20%)
Jan 18, 2019 0.7700 0.7700 0.7300 0.7400 16,900 +0.01(+1.56%)
Jan 17, 2019 0.7660 0.7660 0.7286 0.7286 11,150 -0.03(-4.13%)
Jan 16, 2019 0.7600 0.7700 0.7500 0.7600 19,893 +0.01(+1.36%)
Jan 15, 2019 0.7184 0.7532 0.7150 0.7498 16,513 +0.02(+3.42%)
Jan 14, 2019 0.7180 0.7720 0.7150 0.7250 55,566 -0.01(-0.68%)
Jan 11, 2019 0.7000 0.7300 0.6800 0.7300 38,800 +0.03(+3.63%)
Jan 10, 2019 0.7450 0.7450 0.6800 0.7044 49,629 -0.04(-5.45%)
Jan 09, 2019 0.6950 0.7500 0.6950 0.7450 15,764 +0.05(+7.81%)
Jan 08, 2019 0.7310 0.7460 0.6800 0.6910 18,787 -0.02(-2.40%)
Jan 07, 2019 0.7718 0.7718 0.6800 0.7080 78,687 -0.03(-3.67%)
Jan 04, 2019 0.6910 0.7890 0.6500 0.7350 65,900 +0.04(+6.18%)
Jan 03, 2019 0.7399 0.8100 0.6830 0.6922 40,918 -0.03(-4.72%)
Jan 02, 2019 0.6200 0.7400 0.5831 0.7265 54,643 +0.09(+13.52%)
Dec 31, 2018 0.5600 0.7000 0.5600 0.6400 88,100 +0.07(+12.28%)
Dec 28, 2018 0.5800 0.6100 0.5600 0.5700 70,400 -0.01(-1.74%)
Dec 27, 2018 0.6000 0.6500 0.5510 0.5801 81,809 -0.09(-13.46%)
Dec 26, 2018 0.7300 0.7300 0.6703 0.6703 48,077 -0.06(-8.80%)
Dec 24, 2018 0.7400 0.7400 0.7010 0.7350 10,800 +0.03(+3.52%)
Dec 21, 2018 0.8000 0.8400 0.7100 0.7100 102,400 -0.06(-7.79%)
Dec 20, 2018 0.7900 0.8400 0.7600 0.7700 28,036 -0.03(-3.75%)
Dec 19, 2018 0.8061 0.8380 0.7720 0.8000 14,839 -0.01(-1.33%)
Dec 18, 2018 0.8290 0.8290 0.7750 0.8108 44,176 +0.03(+3.43%)
Dec 17, 2018 0.8300 0.8300 0.7800 0.7839 12,419 -0.02(-2.26%)
Dec 14, 2018 0.8100 0.8300 0.7750 0.8020 42,500 -0.00(-0.20%)
Dec 13, 2018 0.7997 0.8036 0.7560 0.8036 36,505 +0.01(+1.75%)
Dec 12, 2018 0.7997 0.7997 0.7110 0.7898 35,633 +0.00(+0.48%)
Dec 11, 2018 0.8010 0.8033 0.7080 0.7860 83,761 -0.02(-1.87%)
Dec 10, 2018 0.8162 0.8410 0.7960 0.8010 50,759 -0.04(-5.21%)
Dec 07, 2018 0.8400 0.8500 0.8150 0.8450 39,900 -0.00(-0.56%)
Dec 06, 2018 0.8700 0.8700 0.8136 0.8498 29,214 -0.00(-0.02%)
Dec 04, 2018 0.8700 0.8700 0.8100 0.8500 98,800 +0.01(+1.23%)
Dec 03, 2018 0.8110 0.9500 0.7800 0.8397 199,269 +0.01(+1.17%)
Nov 30, 2018 0.8800 0.8800 0.8300 0.8300 124,400 -0.04(-4.48%)
Nov 29, 2018 0.9410 0.9410 0.8507 0.8689 108,651 -0.00(-0.29%)
Nov 28, 2018 0.8552 0.8940 0.8460 0.8714 171,830 +0.01(+0.84%)
Nov 27, 2018 1.010 1.040 0.8600 0.8641 552,378 -0.11(-10.92%)
Nov 26, 2018 0.9600 1.400 0.9600 0.9700 12,633,809 +0.09(+10.23%)
Nov 23, 2018 0.8800 0.8800 0.8600 0.8800 4,900 -0.01(-1.12%)
Nov 21, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 20, 2018 0.8500 0.9000 0.8500 0.8900 46,662 -0.01(-1.11%)
Nov 19, 2018 0.9000 0.9000 0.8600 0.9000 56,507 +0.00(+0.00%)
Nov 16, 2018 0.8900 0.9100 0.8700 0.9000 5,800 +0.00(+0.00%)
Nov 15, 2018 0.8600 0.9100 0.8600 0.9000 12,823 -0.01(-1.10%)
Nov 14, 2018 0.9100 0.9580 0.8601 0.9100 109,259 -0.06(-6.19%)
Nov 13, 2018 0.9254 0.9900 0.8901 0.9700 172,618 +0.09(+10.23%)
Nov 12, 2018 0.9300 0.9300 0.8800 0.8800 16,893 -0.02(-2.65%)
Nov 09, 2018 0.8700 0.9250 0.8700 0.9040 17,500 -0.00(-0.17%)
Nov 08, 2018 0.8800 0.9312 0.8600 0.9055 13,482 +0.03(+2.90%)
Nov 07, 2018 0.8700 0.9312 0.8700 0.8800 34,540 +0.00(+0.06%)
Nov 06, 2018 0.8800 0.8800 0.8300 0.8795 9,851 +0.04(+4.52%)
Nov 05, 2018 0.8400 0.8843 0.8400 0.8415 39,441 -0.01(-1.00%)
Nov 02, 2018 0.8400 0.8850 0.8100 0.8500 25,800 -0.00(-0.48%)
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.