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 (%)
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%)
Nov 01, 2018 0.8500 0.8600 0.8318 0.8541 19,098 +0.00(+0.48%)
Oct 31, 2018 0.8300 0.8700 0.8300 0.8500 25,637 +0.02(+2.41%)
Oct 30, 2018 0.8500 0.8800 0.8200 0.8300 39,421 -0.02(-2.35%)
Oct 29, 2018 0.8850 0.8850 0.8300 0.8500 84,016 -0.04(-4.49%)
Oct 26, 2018 0.8800 0.9000 0.8300 0.8900 47,500 +0.03(+3.49%)
Oct 25, 2018 0.8787 0.9299 0.8200 0.8600 36,463 -0.03(-2.82%)
Oct 24, 2018 0.8633 0.9312 0.8611 0.8850 41,164 -0.01(-0.56%)
Oct 23, 2018 0.8500 0.8999 0.8061 0.8900 100,682 +0.04(+4.71%)
Oct 22, 2018 0.9100 0.9200 0.7800 0.8500 162,949 -0.04(-4.49%)
Oct 19, 2018 0.9200 0.9400 0.8600 0.8900 135,800 -0.04(-4.28%)
Oct 18, 2018 0.9800 0.9800 0.9100 0.9298 108,789 -0.03(-2.64%)
Oct 17, 2018 1.000 1.030 0.9300 0.9550 192,513 +0.01(+0.74%)
Oct 16, 2018 0.9649 0.9649 0.9005 0.9480 78,387 +0.02(+1.92%)
Oct 15, 2018 1.010 1.010 0.9100 0.9301 277,653 -0.08(-7.91%)
Oct 12, 2018 1.000 1.080 0.9600 1.010 619,900 -0.04(-3.81%)
Oct 11, 2018 1.440 1.550 1.010 1.050 5,202,647 +0.04(+3.96%)
Oct 10, 2018 1.010 1.050 1.010 1.010 23,238 +0.00(+0.00%)
Oct 09, 2018 1.100 1.100 1.010 1.010 117,119 -0.09(-8.18%)
Oct 08, 2018 1.040 1.120 1.040 1.100 88,692 +0.03(+2.80%)
Oct 05, 2018 1.050 1.080 1.050 1.070 22,900 +0.01(+0.94%)
Oct 04, 2018 1.050 1.080 1.040 1.060 27,186 +0.00(+0.00%)
Oct 03, 2018 1.020 1.060 1.010 1.060 125,069 +0.01(+0.95%)
Oct 02, 2018 1.020 1.050 1.000 1.050 21,321 +0.03(+2.94%)
Oct 01, 2018 1.000 1.030 1.000 1.020 20,138 +0.02(+2.00%)
Sep 28, 2018 1.030 1.050 1.000 1.000 29,200 -0.02(-1.96%)
Sep 27, 2018 1.030 1.050 1.020 1.020 7,813 -0.02(-1.92%)
Sep 26, 2018 1.020 1.050 1.015 1.040 7,680 -0.01(-0.95%)
Sep 25, 2018 1.030 1.070 1.000 1.050 32,395 +0.01(+0.96%)
Sep 24, 2018 1.040 1.050 1.020 1.040 42,783 +0.00(+0.00%)
Sep 21, 2018 1.040 1.040 1.020 1.040 19,500 +0.01(+0.97%)
Sep 20, 2018 1.010 1.040 1.010 1.030 13,443 +0.02(+1.98%)
Sep 19, 2018 1.020 1.040 1.010 1.010 27,624 -0.01(-1.46%)
Sep 18, 2018 1.020 1.040 1.010 1.025 27,177 +0.00(+0.49%)
Sep 17, 2018 1.020 1.040 1.020 1.020 18,833 +0.00(+0.00%)
Sep 14, 2018 1.000 1.050 1.000 1.020 42,400 -0.01(-0.97%)
Sep 13, 2018 1.040 1.050 1.020 1.030 18,604 -0.00(-0.20%)
Sep 12, 2018 1.060 1.060 1.026 1.032 17,880 -0.01(-0.76%)
Sep 11, 2018 1.030 1.060 1.020 1.040 83,544 +0.01(+0.97%)
Sep 10, 2018 1.050 1.053 1.020 1.030 23,742 -0.01(-0.96%)
Sep 07, 2018 1.050 1.060 1.040 1.040 11,700 -0.01(-0.95%)
Sep 06, 2018 1.060 1.080 1.030 1.050 79,856 -0.01(-0.94%)
Sep 05, 2018 1.050 1.080 1.050 1.060 26,741 +0.02(+1.92%)
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.