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%)
Oct 03, 2016 1.350 1.350 1.270 1.310 16,950 -0.01(-0.76%)
Sep 30, 2016 1.420 1.420 1.230 1.320 42,698 +0.02(+1.54%)
Sep 29, 2016 1.280 1.340 1.280 1.300 13,861 +0.03(+2.36%)
Sep 28, 2016 1.250 1.300 1.250 1.270 15,133 +0.01(+0.79%)
Sep 27, 2016 1.260 1.309 1.260 1.260 35,562 -0.01(-1.04%)
Sep 26, 2016 1.310 1.360 1.260 1.273 47,820 -0.05(-3.55%)
Sep 23, 2016 1.290 1.340 1.270 1.320 58,516 +0.06(+4.76%)
Sep 22, 2016 1.270 1.320 1.220 1.260 37,238 -0.03(-2.33%)
Sep 21, 2016 1.300 1.330 1.280 1.290 18,069 -0.02(-1.84%)
Sep 20, 2016 1.290 1.340 1.279 1.314 10,610 +0.02(+1.87%)
Sep 19, 2016 1.330 1.330 1.200 1.290 45,578 -0.06(-4.44%)
Sep 16, 2016 1.360 1.360 1.270 1.350 80,271 +0.00(+0.00%)
Sep 15, 2016 1.400 1.400 1.322 1.350 22,353 -0.02(-1.46%)
Sep 14, 2016 1.410 1.420 1.330 1.370 49,012 -0.02(-1.44%)
Sep 13, 2016 1.380 1.420 1.350 1.390 47,971 -0.03(-2.11%)
Sep 12, 2016 1.420 1.440 1.341 1.420 61,851 +0.01(+0.71%)
Sep 09, 2016 1.380 1.420 1.340 1.410 65,968 +0.04(+2.92%)
Sep 08, 2016 1.360 1.370 1.330 1.370 21,935 +0.03(+2.24%)
Sep 07, 2016 1.360 1.400 1.330 1.340 15,673 +0.01(+0.75%)
Sep 06, 2016 1.390 1.390 1.330 1.330 17,760 -0.03(-2.21%)
Sep 02, 2016 1.330 1.360 1.360 1.360 38,500 +0.04(+3.02%)
Sep 01, 2016 1.330 1.345 1.314 1.320 24,660 -0.01(-0.74%)
Aug 31, 2016 1.410 1.410 1.310 1.330 114,438 -0.04(-2.93%)
Aug 30, 2016 1.420 1.420 1.360 1.370 62,314 -0.02(-1.42%)
Aug 29, 2016 1.370 1.420 1.360 1.390 41,182 -0.01(-0.72%)
Aug 26, 2016 1.410 1.440 1.381 1.400 64,652 -0.01(-0.71%)
Aug 25, 2016 1.420 1.420 1.360 1.410 77,945 -0.01(-0.70%)
Aug 24, 2016 1.400 1.420 1.380 1.420 80,455 +0.00(+0.00%)
Aug 23, 2016 1.440 1.440 1.380 1.420 70,974 -0.01(-0.70%)
Aug 22, 2016 1.410 1.430 1.370 1.430 122,945 +0.01(+0.70%)
Aug 19, 2016 1.410 1.430 1.371 1.420 103,041 +0.00(+0.00%)
Aug 18, 2016 1.510 1.550 1.410 1.420 124,891 -0.02(-1.39%)
Aug 17, 2016 1.450 1.450 1.400 1.440 105,702 +0.02(+1.41%)
Aug 16, 2016 1.400 1.488 1.400 1.420 126,315 +0.01(+0.71%)
Aug 15, 2016 1.420 1.440 1.380 1.410 190,891 +0.01(+0.71%)
Aug 12, 2016 1.440 1.440 1.400 1.400 157,449 -0.08(-5.41%)
Aug 11, 2016 1.490 1.500 1.400 1.480 211,686 -0.03(-1.99%)
Aug 10, 2016 1.600 1.680 1.460 1.510 346,729 -0.07(-4.43%)
Aug 09, 2016 1.710 2.100 1.540 1.580 2,313,556 +0.10(+6.76%)
Aug 08, 2016 1.500 1.560 1.371 1.480 242,818 +0.05(+3.50%)
Aug 05, 2016 1.520 1.520 1.370 1.430 465,515 +0.01(+0.70%)
Aug 04, 2016 1.500 1.600 1.400 1.420 327,124 -0.14(-8.97%)
Aug 03, 2016 1.600 1.690 1.450 1.560 704,142 -0.54(-25.71%)
Aug 02, 2016 2.150 2.160 2.100 2.100 21,400 -0.05(-2.33%)
Aug 01, 2016 2.150 2.190 2.120 2.150 11,396 -0.02(-0.92%)
Jul 29, 2016 2.100 2.229 2.100 2.170 61,222 +0.05(+2.36%)
Jul 28, 2016 2.160 2.185 2.105 2.120 41,261 -0.06(-2.75%)
Jul 27, 2016 2.140 2.230 2.130 2.180 9,086 +0.01(+0.46%)
Jul 26, 2016 2.240 2.260 2.110 2.170 79,451 -0.13(-5.65%)
Jul 25, 2016 2.240 2.330 2.180 2.300 68,136 +0.02(+0.88%)
Jul 22, 2016 2.250 2.450 2.160 2.280 144,212 +0.01(+0.44%)
Jul 21, 2016 2.120 2.590 2.060 2.270 972,916 +0.16(+7.58%)
Jul 20, 2016 2.080 2.190 2.020 2.110 96,037 +0.03(+1.44%)
Jul 19, 2016 2.130 2.229 2.040 2.080 80,001 -0.02(-0.95%)
Jul 18, 2016 2.270 2.280 2.100 2.100 155,047 -0.15(-6.67%)
Jul 15, 2016 2.162 2.470 2.160 2.250 491,379 +0.10(+4.65%)
Jul 14, 2016 2.170 2.250 2.150 2.150 66,090 -0.01(-0.46%)
Jul 13, 2016 2.200 2.320 2.150 2.160 27,870 -0.05(-2.26%)
Jul 12, 2016 2.200 2.240 2.160 2.210 20,531 +0.06(+2.79%)
Jul 11, 2016 2.268 2.330 2.150 2.150 57,785 -0.10(-4.44%)
Jul 08, 2016 2.200 2.310 2.170 2.250 107,564 +0.08(+3.69%)
Jul 07, 2016 2.204 2.230 2.140 2.170 16,362 +0.00(+0.00%)
Jul 05, 2016 2.325 2.325 2.170 2.170 45,056 -0.19(-8.05%)
Jul 01, 2016 2.370 2.360 2.360 2.360 36,400 -0.02(-0.84%)
Jun 30, 2016 2.220 2.380 2.160 2.380 45,083 +0.16(+7.21%)
Jun 29, 2016 2.380 2.380 2.210 2.220 40,122 -0.07(-3.06%)
Jun 28, 2016 2.300 2.370 2.240 2.290 20,163 +0.01(+0.44%)
Jun 27, 2016 2.240 2.420 2.200 2.280 27,655 +0.04(+1.79%)
Jun 24, 2016 2.260 2.430 2.240 2.240 37,948 -0.26(-10.40%)
Jun 23, 2016 2.420 2.550 2.254 2.500 112,515 +0.17(+7.30%)
Jun 22, 2016 2.259 2.370 2.160 2.330 21,342 +0.03(+1.30%)
Jun 21, 2016 2.420 2.420 2.110 2.300 119,200 -0.05(-2.13%)
Jun 20, 2016 2.410 2.430 2.290 2.350 72,155 +0.03(+1.29%)
Jun 17, 2016 2.260 2.320 2.140 2.320 90,299 +0.10(+4.50%)
Jun 16, 2016 2.150 2.260 2.120 2.220 57,604 +0.02(+0.91%)
Jun 15, 2016 2.150 2.250 2.100 2.200 49,163 +0.02(+0.92%)
Jun 14, 2016 2.100 2.300 2.100 2.180 165,728 +0.00(+0.00%)
Jun 13, 2016 2.290 2.510 2.180 2.180 238,692 -0.18(-7.63%)
Jun 10, 2016 2.510 2.520 2.320 2.360 99,124 -0.15(-5.98%)
Jun 09, 2016 2.580 2.722 2.460 2.510 151,962 -0.17(-6.34%)
Jun 08, 2016 2.480 3.100 2.480 2.680 1,200,021 +0.17(+6.77%)
Jun 07, 2016 2.630 2.700 2.510 2.510 161,829 -0.13(-4.92%)
Jun 06, 2016 2.510 2.650 2.510 2.640 129,124 +0.09(+3.53%)
Jun 03, 2016 2.550 2.670 2.470 2.550 159,346 -0.13(-4.85%)
Jun 02, 2016 2.510 2.720 2.380 2.680 307,819 +0.04(+1.52%)
Jun 01, 2016 2.330 2.780 2.200 2.640 685,223 +0.24(+10.00%)
May 31, 2016 2.400 2.450 2.350 2.400 166,702 +0.02(+0.84%)
May 27, 2016 2.500 2.380 2.380 2.380 237,000 -0.15(-5.93%)
May 26, 2016 2.820 2.820 2.420 2.530 328,092 -0.35(-12.15%)
May 25, 2016 3.400 3.490 2.570 2.880 1,599,280 -0.19(-6.19%)
May 24, 2016 3.310 4.690 2.950 3.070 12,121,702 +1.16(+60.73%)
May 23, 2016 2.080 2.080 1.900 1.910 71,000 -0.15(-7.28%)
May 20, 2016 2.020 2.160 2.000 2.060 55,170 +0.02(+0.93%)
May 19, 2016 2.106 2.110 2.020 2.041 18,649 -0.06(-2.80%)
May 18, 2016 2.150 2.220 2.100 2.100 65,574 -0.05(-2.33%)
May 17, 2016 2.220 2.280 1.960 2.150 109,957 +0.06(+2.99%)
May 16, 2016 2.040 2.180 1.960 2.088 121,353 +0.14(+7.06%)
May 13, 2016 1.950 2.050 1.890 1.950 60,722 +0.02(+1.04%)
May 12, 2016 1.900 2.000 1.850 1.930 64,602 +0.03(+1.58%)
May 11, 2016 1.880 1.930 1.810 1.900 85,033 -0.02(-1.04%)
May 10, 2016 1.960 1.980 1.860 1.920 37,786 +0.04(+2.13%)
May 09, 2016 1.970 2.040 1.860 1.880 53,722 -0.09(-4.80%)
May 06, 2016 2.170 2.200 1.930 1.975 89,218 -0.20(-9.00%)
May 05, 2016 1.950 2.300 1.930 2.170 151,428 +0.20(+10.15%)
May 04, 2016 1.962 2.070 1.930 1.970 25,277 -0.01(-0.51%)
May 03, 2016 2.060 2.120 1.900 1.980 25,569 -0.08(-3.88%)
May 02, 2016 2.020 2.070 1.935 2.060 73,490 +0.00(+0.00%)
Apr 29, 2016 2.180 2.201 2.030 2.060 75,294 -0.15(-6.79%)
Apr 28, 2016 2.450 2.460 2.150 2.210 142,647 -0.19(-7.91%)
Apr 27, 2016 2.440 2.830 2.370 2.400 250,427 -0.03(-1.24%)
Apr 26, 2016 2.410 2.480 2.310 2.430 34,806 +0.00(+0.00%)
Apr 25, 2016 2.650 2.680 2.360 2.430 65,096 -0.25(-9.33%)
Apr 22, 2016 2.580 2.880 2.560 2.680 196,769 +0.15(+5.93%)
Apr 21, 2016 2.440 2.550 2.340 2.530 159,542 +0.15(+6.30%)
Apr 20, 2016 2.270 2.490 2.270 2.380 50,302 +0.09(+3.93%)
Apr 19, 2016 2.290 2.390 2.240 2.290 38,182 -0.06(-2.55%)
Apr 18, 2016 2.400 2.450 2.300 2.350 44,012 -0.01(-0.42%)
Apr 15, 2016 2.500 2.590 2.320 2.360 110,128 -0.09(-3.67%)
Apr 14, 2016 2.320 2.550 2.220 2.450 107,596 +0.15(+6.52%)
Apr 13, 2016 2.180 2.430 2.116 2.300 164,517 +0.10(+4.54%)
Apr 12, 2016 2.200 2.220 2.073 2.200 22,047 +0.05(+2.30%)
Apr 11, 2016 2.140 2.350 2.110 2.151 55,312 +0.01(+0.50%)
Apr 08, 2016 2.051 2.250 2.020 2.140 128,711 +0.09(+4.40%)
Apr 07, 2016 1.950 2.060 1.950 2.050 37,439 -0.04(-1.92%)
Apr 06, 2016 2.200 2.390 2.020 2.090 286,175 -0.10(-4.54%)
Apr 05, 2016 1.830 2.190 1.830 2.189 364,661 +0.33(+17.72%)
Apr 04, 2016 1.950 1.950 1.830 1.860 20,526 -0.12(-6.06%)
Apr 01, 2016 1.820 2.060 1.820 1.980 84,614 +0.17(+9.39%)
Mar 31, 2016 1.920 1.940 1.800 1.810 39,176 -0.14(-7.18%)
Mar 30, 2016 1.880 2.000 1.820 1.950 83,216 +0.06(+3.17%)
Mar 29, 2016 1.880 1.960 1.861 1.890 23,260 +0.03(+1.61%)
Mar 28, 2016 1.920 2.000 1.844 1.860 53,821 -0.06(-3.12%)
Mar 24, 2016 1.820 1.920 1.920 1.920 77,700 +0.07(+3.78%)
Mar 23, 2016 1.890 1.960 1.820 1.850 35,026 +0.00(+0.00%)
Mar 22, 2016 1.880 1.880 1.820 1.850 43,250 -0.08(-4.15%)
Mar 21, 2016 1.960 2.070 1.870 1.930 68,660 -0.03(-1.53%)
Mar 18, 2016 2.180 2.200 1.930 1.960 195,018 -0.24(-10.91%)
Mar 17, 2016 2.230 2.250 2.100 2.200 80,622 -0.02(-0.90%)
Mar 16, 2016 2.190 2.250 2.120 2.220 81,474 +0.03(+1.37%)
Mar 15, 2016 2.210 2.530 2.120 2.190 229,673 +0.00(+0.00%)
Mar 14, 2016 2.300 2.340 2.180 2.190 80,568 -0.16(-6.81%)
Mar 11, 2016 2.400 2.670 2.150 2.350 414,933 +0.00(+0.00%)
Mar 10, 2016 1.970 2.400 1.910 2.350 953,166 +0.42(+21.76%)
Mar 09, 2016 2.260 2.260 1.808 1.930 153,922 -0.20(-9.39%)
Mar 08, 2016 2.480 2.500 2.100 2.130 283,208 -0.27(-11.06%)
Mar 07, 2016 2.860 3.240 2.200 2.395 856,607 +0.39(+19.15%)
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.