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 31, 2019 1.280 1.480 1.230 1.320 39,700 -0.01(-0.75%)
Dec 30, 2019 1.340 1.380 1.240 1.330 34,902 -0.02(-1.48%)
Dec 27, 2019 1.410 1.431 1.350 1.350 54,800 -0.02(-1.46%)
Dec 26, 2019 1.310 1.410 1.220 1.370 54,905 +0.10(+7.87%)
Dec 24, 2019 1.220 1.280 1.220 1.270 43,600 +0.07(+5.83%)
Dec 23, 2019 1.220 1.353 1.184 1.200 128,197 +0.01(+0.67%)
Dec 20, 2019 1.192 1.210 1.160 1.192 30,200 +0.04(+3.65%)
Dec 19, 2019 1.210 1.210 1.150 1.150 10,218 -0.02(-1.83%)
Dec 18, 2019 1.200 1.200 1.131 1.171 10,373 +0.01(+0.81%)
Dec 17, 2019 1.190 1.200 1.120 1.162 15,935 +0.03(+2.83%)
Dec 16, 2019 1.160 1.270 1.120 1.130 18,310 -0.04(-3.42%)
Dec 13, 2019 1.150 1.180 1.110 1.170 18,300 +0.00(+0.03%)
Dec 12, 2019 1.180 1.188 1.120 1.170 14,463 +0.01(+0.84%)
Dec 11, 2019 1.200 1.232 1.130 1.160 14,521 +0.01(+0.87%)
Dec 10, 2019 1.130 1.400 1.110 1.150 125,431 +0.05(+4.55%)
Dec 09, 2019 1.140 1.177 1.090 1.100 12,707 -0.01(-0.90%)
Dec 06, 2019 1.110 1.140 1.110 1.110 15,100 +0.00(+0.00%)
Dec 05, 2019 1.170 1.170 1.070 1.110 22,227 -0.01(-0.89%)
Dec 04, 2019 1.110 1.160 1.070 1.120 18,911 +0.00(+0.00%)
Dec 03, 2019 1.110 1.220 1.060 1.120 68,275 +0.00(+0.00%)
Dec 02, 2019 1.130 1.180 1.110 1.120 31,915 +0.00(+0.00%)
Nov 29, 2019 1.330 1.330 1.100 1.120 90,400 -0.09(-7.28%)
Nov 27, 2019 1.040 1.940 1.033 1.208 815,100 +0.16(+15.04%)
Nov 26, 2019 1.140 1.140 1.044 1.050 41,132 -0.04(-4.11%)
Nov 25, 2019 1.100 1.140 1.090 1.095 9,463 +0.00(+0.46%)
Nov 22, 2019 1.186 1.230 1.050 1.090 28,300 -0.00(-0.46%)
Nov 21, 2019 1.141 1.230 1.080 1.095 51,051 -0.06(-5.60%)
Nov 20, 2019 1.180 1.200 1.160 1.160 11,701 -0.03(-2.52%)
Nov 19, 2019 1.150 1.190 1.130 1.190 15,540 +0.04(+3.54%)
Nov 18, 2019 1.140 1.180 1.140 1.149 29,934 -0.02(-1.77%)
Nov 15, 2019 1.230 1.240 1.140 1.170 52,700 -0.05(-4.10%)
Nov 14, 2019 1.236 1.236 1.130 1.220 29,344 -0.03(-2.40%)
Nov 13, 2019 1.250 1.260 1.120 1.250 16,070 +0.03(+2.46%)
Nov 12, 2019 1.210 1.324 1.210 1.220 27,038 -0.03(-2.40%)
Nov 11, 2019 1.290 1.300 1.250 1.250 12,526 -0.02(-1.63%)
Nov 08, 2019 1.280 1.286 1.220 1.271 12,400 +0.01(+0.85%)
Nov 07, 2019 1.280 1.284 1.210 1.260 20,029 -0.02(-1.56%)
Nov 06, 2019 1.310 1.400 1.250 1.280 26,863 -0.05(-4.00%)
Nov 05, 2019 1.340 1.400 1.250 1.333 105,803 -0.01(-0.49%)
Nov 04, 2019 1.290 1.390 1.230 1.340 47,049 +0.09(+7.20%)
Nov 01, 2019 1.230 1.281 1.210 1.250 15,200 -0.01(-0.79%)
Oct 31, 2019 1.290 1.300 1.160 1.260 49,457 -0.05(-3.82%)
Oct 30, 2019 1.260 1.338 1.180 1.310 24,363 +0.04(+3.15%)
Oct 29, 2019 1.220 1.290 1.160 1.270 51,386 +0.04(+3.25%)
Oct 28, 2019 1.290 1.290 1.200 1.230 44,082 -0.08(-6.11%)
Oct 25, 2019 1.270 1.380 1.250 1.310 42,800 +0.06(+4.80%)
Oct 24, 2019 1.460 1.470 1.110 1.250 59,731 -0.17(-11.97%)
Oct 23, 2019 1.310 1.470 1.306 1.420 51,780 +0.11(+8.40%)
Oct 22, 2019 1.360 1.430 1.200 1.310 263,247 -0.24(-15.48%)
Oct 21, 2019 1.820 1.950 1.510 1.550 1,177,795 -0.24(-13.41%)
Oct 18, 2019 1.850 1.870 1.781 1.790 15,300 -0.06(-3.24%)
Oct 17, 2019 1.760 1.850 1.730 1.850 37,609 +0.12(+6.94%)
Oct 16, 2019 1.680 1.870 1.600 1.730 79,304 +0.04(+2.37%)
Oct 15, 2019 1.690 2.040 1.610 1.690 205,595 +0.01(+0.60%)
Oct 14, 2019 1.660 1.700 1.593 1.680 21,669 +0.07(+4.53%)
Oct 11, 2019 1.600 1.710 1.540 1.607 49,300 +0.05(+3.03%)
Oct 10, 2019 1.650 1.690 1.520 1.560 23,506 -0.11(-6.59%)
Oct 09, 2019 1.670 1.760 1.570 1.670 190,489 -0.02(-1.18%)
Oct 08, 2019 1.670 1.690 1.630 1.690 3,586 -0.02(-1.17%)
Oct 07, 2019 1.700 1.722 1.620 1.710 7,487 -0.03(-1.47%)
Oct 04, 2019 1.750 1.760 1.640 1.736 5,600 +0.02(+1.35%)
Oct 03, 2019 1.670 1.770 1.650 1.712 7,724 +0.04(+2.54%)
Oct 02, 2019 1.710 1.785 1.620 1.670 22,320 -0.05(-2.91%)
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.