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 (%)
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%)
Nov 01, 2017 1.350 1.440 1.320 1.380 143,225 +0.04(+2.99%)
Oct 31, 2017 1.300 1.380 1.300 1.340 134,174 +0.02(+1.52%)
Oct 30, 2017 1.350 1.380 1.270 1.320 156,928 -0.06(-4.35%)
Oct 27, 2017 1.430 1.430 1.350 1.380 143,222 -0.05(-3.50%)
Oct 26, 2017 1.500 1.500 1.410 1.430 149,052 -0.05(-3.38%)
Oct 25, 2017 1.440 1.512 1.430 1.480 475,389 +0.04(+2.78%)
Oct 24, 2017 1.500 1.500 1.430 1.440 148,733 -0.06(-3.68%)
Oct 23, 2017 1.500 1.530 1.470 1.495 123,555 +0.01(+0.34%)
Oct 20, 2017 1.510 1.600 1.490 1.490 129,086 -0.03(-1.97%)
Oct 19, 2017 1.510 1.540 1.480 1.520 213,950 -0.03(-1.94%)
Oct 18, 2017 1.480 1.685 1.450 1.550 700,997 +0.07(+4.73%)
Oct 17, 2017 1.540 1.549 1.480 1.480 182,971 -0.06(-3.90%)
Oct 16, 2017 1.600 1.650 1.520 1.540 120,029 -0.06(-3.75%)
Oct 13, 2017 1.660 1.674 1.570 1.600 163,090 -0.07(-4.19%)
Oct 12, 2017 1.720 1.780 1.651 1.670 271,209 -0.01(-0.60%)
Oct 11, 2017 1.600 1.850 1.560 1.680 1,251,049 +0.09(+5.66%)
Oct 10, 2017 1.530 1.640 1.501 1.590 550,900 +0.02(+1.27%)
Oct 09, 2017 1.490 1.732 1.460 1.570 1,675,054 +0.09(+6.08%)
Oct 06, 2017 1.450 1.514 1.450 1.480 84,321 +0.01(+0.68%)
Oct 05, 2017 1.460 1.600 1.430 1.470 409,994 +0.00(+0.00%)
Oct 04, 2017 1.480 1.550 1.460 1.470 79,096 -0.02(-1.34%)
Oct 03, 2017 1.650 1.680 1.420 1.490 251,509 -0.12(-7.45%)
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.