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 (%)
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%)
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.