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 (%)
Apr 30, 2018 1.030 1.049 1.020 1.032 31,450 -0.01(-0.74%)
Apr 27, 2018 1.020 1.059 1.010 1.040 82,535 -0.02(-1.89%)
Apr 26, 2018 1.060 1.080 1.021 1.060 180,615 +0.01(+0.95%)
Apr 25, 2018 1.040 1.100 1.010 1.050 386,317 +0.00(+0.00%)
Apr 24, 2018 1.020 1.080 1.020 1.050 61,664 +0.02(+1.94%)
Apr 23, 2018 1.030 1.080 1.000 1.030 74,249 +0.00(+0.00%)
Apr 20, 2018 1.070 1.074 1.030 1.030 62,580 -0.05(-4.63%)
Apr 19, 2018 1.060 1.150 1.060 1.080 169,838 +0.02(+1.89%)
Apr 18, 2018 1.030 1.090 1.020 1.060 73,054 +0.02(+1.92%)
Apr 17, 2018 1.050 1.060 1.020 1.040 52,277 -0.02(-1.89%)
Apr 16, 2018 1.070 1.090 1.020 1.060 46,781 -0.01(-0.93%)
Apr 13, 2018 1.040 1.080 1.000 1.070 363,042 +0.04(+3.38%)
Apr 12, 2018 0.9600 1.040 0.9600 1.035 138,154 +0.05(+5.61%)
Apr 11, 2018 1.030 1.030 0.9600 0.9800 264,067 +0.00(+0.00%)
Apr 10, 2018 1.070 1.070 0.9601 0.9800 314,620 -0.09(-8.41%)
Apr 09, 2018 1.040 1.070 0.9910 1.070 177,999 +0.04(+3.88%)
Apr 06, 2018 1.030 1.030 1.010 1.030 20,167 +0.01(+0.98%)
Apr 05, 2018 1.000 1.049 0.9713 1.020 167,211 +0.00(+0.00%)
Apr 04, 2018 1.050 1.060 0.9700 1.020 191,416 -0.03(-2.86%)
Apr 03, 2018 1.150 1.165 1.050 1.050 186,534 -0.09(-7.89%)
Apr 02, 2018 1.200 1.207 1.080 1.140 186,388 -0.06(-5.00%)
Mar 29, 2018 1.200 1.200 1.200 0 -0.02(-1.64%)
Mar 28, 2018 1.220 1.260 1.210 1.220 101,424 -0.02(-1.61%)
Mar 27, 2018 1.240 1.280 1.220 1.240 232,024 +0.03(+2.48%)
Mar 26, 2018 1.240 1.268 1.210 1.210 773,557 -0.05(-3.97%)
Mar 23, 2018 1.250 1.320 1.220 1.260 750,073 +0.04(+3.28%)
Mar 22, 2018 1.260 1.260 1.220 1.220 179,919 -0.04(-3.18%)
Mar 21, 2018 1.250 1.290 1.230 1.260 283,607 +0.01(+0.81%)
Mar 20, 2018 1.310 1.310 1.250 1.250 240,180 -0.06(-4.58%)
Mar 19, 2018 1.290 1.320 1.269 1.310 535,384 +0.00(+0.00%)
Mar 16, 2018 1.330 1.370 1.301 1.310 370,038 -0.04(-2.96%)
Mar 15, 2018 1.450 1.457 1.270 1.350 1,422,946 -0.35(-20.59%)
Mar 14, 2018 1.930 1.580 1.700 3,256,058 -0.31(-15.42%)
Mar 13, 2018 1.920 2.420 1.850 2.010 21,210,600 +0.71(+54.62%)
Mar 12, 2018 1.290 1.340 1.280 1.300 10,839 +0.02(+1.56%)
Mar 09, 2018 1.290 1.319 1.280 1.280 38,380 -0.02(-1.54%)
Mar 08, 2018 1.310 1.310 1.290 1.300 22,232 +0.01(+0.78%)
Mar 07, 2018 1.330 1.330 1.280 1.290 119,749 -0.04(-3.01%)
Mar 06, 2018 1.340 1.370 1.330 1.330 29,478 -0.01(-0.75%)
Mar 05, 2018 1.330 1.370 1.330 1.340 52,909 -0.01(-0.74%)
Mar 02, 2018 1.330 1.360 1.280 1.350 71,113 +0.01(+1.03%)
Mar 01, 2018 1.480 1.480 1.330 1.336 44,330 -0.03(-2.47%)
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%)
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.