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 (%)
Feb 28, 2018 1.380 1.430 1.351 1.370 141,253 +0.00(+0.36%)
Feb 27, 2018 1.330 1.400 1.327 1.365 202,759 +0.04(+2.64%)
Feb 26, 2018 1.310 1.360 1.290 1.330 127,319 +0.01(+0.76%)
Feb 23, 2018 1.300 1.320 1.290 1.320 18,718 +0.02(+1.54%)
Feb 22, 2018 1.340 1.340 1.280 1.300 79,469 -0.00(-0.04%)
Feb 21, 2018 1.340 1.340 1.280 1.300 15,026 -0.02(-1.20%)
Feb 20, 2018 1.330 1.350 1.310 1.316 61,671 -0.01(-0.83%)
Feb 16, 2018 1.327 1.327 1.327 0 -0.00(-0.20%)
Feb 15, 2018 1.310 1.350 1.300 1.330 84,192 +0.02(+1.53%)
Feb 14, 2018 1.330 1.350 1.300 1.310 35,108 -0.01(-0.76%)
Feb 13, 2018 1.270 1.340 1.251 1.320 96,727 +0.04(+3.13%)
Feb 12, 2018 1.320 1.320 1.251 1.280 69,301 +0.01(+0.70%)
Feb 09, 2018 1.319 1.319 1.270 1.271 42,462 -0.02(-1.39%)
Feb 08, 2018 1.310 1.315 1.300 1.289 89,381 -0.03(-2.35%)
Feb 07, 2018 1.300 1.300 1.300 1.320 32,576 +0.01(+0.77%)
Feb 06, 2018 1.310 1.330 1.300 1.310 82,547 -0.00(-0.01%)
Feb 05, 2018 1.310 1.310 1.310 1.310 32,253 -0.02(-1.43%)
Feb 02, 2018 1.370 1.377 1.310 1.329 135,670 -0.05(-3.85%)
Feb 01, 2018 1.409 1.409 1.380 1.382 45,566 -0.02(-1.34%)
Jan 31, 2018 1.419 1.430 1.384 1.401 36,254 -0.01(-0.64%)
Jan 30, 2018 1.430 1.470 1.370 1.410 105,838 -0.03(-2.08%)
Jan 29, 2018 1.410 1.518 1.400 1.440 272,060 +0.02(+1.49%)
Jan 26, 2018 1.390 1.439 1.390 1.419 30,305 +0.03(+2.01%)
Jan 25, 2018 1.449 1.449 1.391 1.391 30,185 -0.03(-2.04%)
Jan 24, 2018 1.410 1.467 1.370 1.420 285,918 +0.01(+0.71%)
Jan 23, 2018 1.380 1.430 1.350 1.410 99,411 +0.04(+2.92%)
Jan 22, 2018 1.394 1.420 1.350 1.370 74,488 -0.03(-2.14%)
Jan 19, 2018 1.390 1.440 1.351 1.400 86,314 +0.01(+0.71%)
Jan 18, 2018 1.400 1.410 1.381 1.390 12,921 -0.02(-1.41%)
Jan 17, 2018 1.410 1.440 1.360 1.410 55,079 -0.01(-0.70%)
Jan 16, 2018 1.420 1.420 1.380 1.420 77,953 +0.02(+1.72%)
Jan 12, 2018 1.396 1.396 1.396 0 -0.03(-2.38%)
Jan 11, 2018 1.450 1.466 1.390 1.430 69,262 -0.03(-2.05%)
Jan 10, 2018 1.320 1.490 1.320 1.460 479,775 -0.08(-5.19%)
Jan 09, 2018 1.357 1.580 1.320 1.540 1,099,721 +0.18(+13.24%)
Jan 08, 2018 1.390 1.390 1.320 1.360 40,980 -0.01(-0.73%)
Jan 05, 2018 1.370 1.430 1.360 1.370 96,859 -0.01(-0.72%)
Jan 04, 2018 1.400 1.410 1.360 1.380 57,737 +0.00(+0.00%)
Jan 03, 2018 1.430 1.430 1.370 1.380 71,774 +0.00(+0.00%)
Jan 02, 2018 1.400 1.440 1.380 1.380 73,994 -0.02(-1.43%)
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%)
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.