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, 2018 1.419 1.430 1.384 1.401 36,254 -0.01(-0.64%)
Jan 30, 2018 1.430 1.470 1.370 1.410 105,838 -0.03(-2.08%)
Jan 29, 2018 1.410 1.518 1.400 1.440 272,060 +0.02(+1.49%)
Jan 26, 2018 1.390 1.439 1.390 1.419 30,305 +0.03(+2.01%)
Jan 25, 2018 1.449 1.449 1.391 1.391 30,185 -0.03(-2.04%)
Jan 24, 2018 1.410 1.467 1.370 1.420 285,918 +0.01(+0.71%)
Jan 23, 2018 1.380 1.430 1.350 1.410 99,411 +0.04(+2.92%)
Jan 22, 2018 1.394 1.420 1.350 1.370 74,488 -0.03(-2.14%)
Jan 19, 2018 1.390 1.440 1.351 1.400 86,314 +0.01(+0.71%)
Jan 18, 2018 1.400 1.410 1.381 1.390 12,921 -0.02(-1.41%)
Jan 17, 2018 1.410 1.440 1.360 1.410 55,079 -0.01(-0.70%)
Jan 16, 2018 1.420 1.420 1.380 1.420 77,953 +0.02(+1.72%)
Jan 12, 2018 1.396 1.396 1.396 0 -0.03(-2.38%)
Jan 11, 2018 1.450 1.466 1.390 1.430 69,262 -0.03(-2.05%)
Jan 10, 2018 1.320 1.490 1.320 1.460 479,775 -0.08(-5.19%)
Jan 09, 2018 1.357 1.580 1.320 1.540 1,099,721 +0.18(+13.24%)
Jan 08, 2018 1.390 1.390 1.320 1.360 40,980 -0.01(-0.73%)
Jan 05, 2018 1.370 1.430 1.360 1.370 96,859 -0.01(-0.72%)
Jan 04, 2018 1.400 1.410 1.360 1.380 57,737 +0.00(+0.00%)
Jan 03, 2018 1.430 1.430 1.370 1.380 71,774 +0.00(+0.00%)
Jan 02, 2018 1.400 1.440 1.380 1.380 73,994 -0.02(-1.43%)
Dec 29, 2017 1.400 1.400 1.400 0 -0.03(-2.10%)
Dec 28, 2017 1.440 1.470 1.401 1.430 156,692 -0.04(-2.72%)
Dec 27, 2017 1.360 1.580 1.360 1.470 437,074 +0.10(+7.30%)
Dec 26, 2017 1.440 1.458 1.360 1.370 186,937 -0.06(-4.20%)
Dec 22, 2017 1.520 1.530 1.420 1.430 299,713 -0.08(-5.30%)
Dec 21, 2017 1.590 1.720 1.430 1.510 1,474,939 +0.02(+1.34%)
Dec 20, 2017 1.280 1.650 1.270 1.490 2,001,967 +0.20(+15.50%)
Dec 19, 2017 1.280 1.300 1.250 1.290 76,950 -0.02(-1.53%)
Dec 18, 2017 1.290 1.330 1.250 1.310 367,566 +0.03(+2.34%)
Dec 15, 2017 1.320 1.330 1.280 1.280 82,684 +0.00(+0.01%)
Dec 14, 2017 1.340 1.350 1.270 1.280 193,350 -0.05(-3.76%)
Dec 13, 2017 1.340 1.550 1.320 1.330 774,282 +0.01(+0.76%)
Dec 12, 2017 1.320 1.370 1.300 1.320 176,768 +0.01(+0.76%)
Dec 11, 2017 1.320 1.370 1.300 1.310 137,777 +0.01(+0.78%)
Dec 08, 2017 1.310 1.370 1.280 1.300 121,673 +0.00(+0.00%)
Dec 07, 2017 1.280 1.340 1.270 1.300 129,798 +0.02(+1.56%)
Dec 06, 2017 1.330 1.330 1.270 1.280 123,634 -0.04(-3.03%)
Dec 05, 2017 1.340 1.390 1.285 1.320 222,489 -0.03(-2.22%)
Dec 04, 2017 1.310 1.380 1.306 1.350 136,225 +0.04(+3.05%)
Dec 01, 2017 1.340 1.349 1.300 1.310 109,203 -0.03(-2.24%)
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%)
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.