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 (%)
Mar 12, 2020 1.630 1.630 1.630 0 -0.36(-18.09%)
Mar 11, 2020 1.720 2.470 1.500 1.990 19,330,358 +0.16(+8.74%)
Mar 10, 2020 2.290 2.600 1.580 1.830 19,734,672 -1.39(-43.17%)
Mar 09, 2020 4.830 5.520 2.090 3.220 78,074,592 +1.58(+96.34%)
Mar 06, 2020 0.7100 1.940 0.7000 1.640 69,860,096 +0.93(+130.99%)
Mar 05, 2020 0.8000 0.8000 0.6500 0.7100 1,493,735 -0.10(-12.35%)
Mar 04, 2020 0.8000 0.8800 0.7800 0.8100 1,480,931 +0.03(+3.85%)
Mar 03, 2020 0.8200 0.8200 0.7600 0.7800 3,600,906 -0.45(-36.59%)
Mar 02, 2020 1.210 1.400 1.200 1.230 655,408 +0.05(+4.24%)
Feb 28, 2020 1.210 1.450 1.020 1.180 1,112,800 -0.13(-9.92%)
Feb 27, 2020 1.430 1.510 1.300 1.310 674,315 -0.39(-22.94%)
Feb 26, 2020 2.000 2.170 1.520 1.700 2,296,103 -0.74(-30.33%)
Feb 25, 2020 1.070 3.690 1.060 2.440 24,461,750 +1.41(+136.89%)
Feb 24, 2020 1.100 1.100 1.030 1.030 25,889 +0.01(+0.49%)
Feb 21, 2020 1.030 1.112 1.010 1.025 13,000 +0.01(+1.49%)
Feb 20, 2020 1.000 1.025 1.000 1.010 1,957 +0.01(+1.00%)
Feb 19, 2020 1.005 1.055 0.9810 1.000 17,689 -0.00(-0.21%)
Feb 18, 2020 1.050 1.050 1.000 1.002 7,629 -0.03(-3.18%)
Feb 14, 2020 1.010 1.060 0.9810 1.035 16,600 +0.01(+1.47%)
Feb 13, 2020 1.030 1.050 1.000 1.020 13,760 +0.03(+2.86%)
Feb 12, 2020 1.060 1.146 0.9510 0.9916 73,879 -0.06(-5.56%)
Feb 11, 2020 1.040 1.097 1.020 1.050 8,059 -0.01(-0.76%)
Feb 10, 2020 1.020 1.058 1.020 1.058 27,241 +0.02(+2.22%)
Feb 07, 2020 1.030 1.040 1.020 1.035 23,900 +0.01(+1.47%)
Feb 06, 2020 1.080 1.080 1.020 1.020 18,019 -0.07(-6.42%)
Feb 05, 2020 1.040 1.099 1.020 1.090 17,463 +0.05(+4.81%)
Feb 04, 2020 1.120 1.120 1.030 1.040 16,822 +0.02(+1.96%)
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.