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 (%)
Jun 30, 2017 3.190 3.250 2.550 2.600 4,334,491 -1.32(-33.67%)
Jun 29, 2017 3.280 4.750 2.830 3.920 39,374,780 +2.01(+105.24%)
Jun 28, 2017 1.280 2.230 1.280 1.910 14,321,088 +0.79(+70.54%)
Jun 27, 2017 1.000 1.220 1.000 1.120 646,910 +0.12(+12.22%)
Jun 26, 2017 0.9885 1.010 0.9505 0.9980 58,886 -0.00(-0.13%)
Jun 23, 2017 1.020 1.050 0.9800 0.9993 69,530 -0.02(-2.04%)
Jun 22, 2017 1.010 1.050 0.9800 1.020 40,627 -0.05(-4.66%)
Jun 21, 2017 1.100 1.100 1.000 1.070 114,703 +0.04(+3.88%)
Jun 20, 2017 1.000 1.230 0.9600 1.030 1,007,098 +0.08(+8.65%)
Jun 19, 2017 0.9110 0.9900 0.9050 0.9480 40,128 +0.04(+4.18%)
Jun 16, 2017 1.000 1.000 0.9100 0.9100 43,931 -0.07(-7.13%)
Jun 15, 2017 0.9225 0.9800 0.9200 0.9799 7,960 +0.04(+4.24%)
Jun 14, 2017 0.9600 0.9621 0.9400 0.9400 8,276 +0.01(+1.08%)
Jun 13, 2017 0.9700 0.9700 0.9100 0.9300 6,411 +0.00(+0.00%)
Jun 12, 2017 0.9400 0.9700 0.9200 0.9300 11,546 -0.05(-5.10%)
Jun 09, 2017 0.9746 1.010 0.9600 0.9800 6,089 +0.00(+0.00%)
Jun 08, 2017 0.9700 1.005 0.9600 0.9800 35,202 +0.01(+0.51%)
Jun 07, 2017 1.000 1.020 0.9700 0.9750 32,229 +0.01(+0.52%)
Jun 06, 2017 1.059 1.060 0.9600 0.9700 65,502 -0.11(-9.94%)
Jun 05, 2017 1.100 1.110 1.050 1.077 8,703 -0.00(-0.28%)
Jun 02, 2017 1.050 1.150 1.050 1.080 106,890 +0.04(+3.85%)
Jun 01, 2017 1.050 1.090 1.040 1.040 25,076 +0.02(+1.95%)
May 31, 2017 1.040 1.070 0.9820 1.020 12,125 -0.02(-1.91%)
May 30, 2017 0.9800 1.050 0.9799 1.040 37,217 +0.07(+7.01%)
May 26, 2017 0.9600 0.9719 0.9500 0.9719 10,056 +0.01(+1.22%)
May 25, 2017 0.9700 0.9800 0.8902 0.9602 120,296 -0.05(-4.60%)
May 24, 2017 1.060 1.060 1.000 1.006 66,343 -0.05(-4.39%)
May 23, 2017 1.089 1.090 1.041 1.053 86,346 -0.02(-2.30%)
May 22, 2017 1.090 1.180 1.070 1.077 507,265 -0.01(-1.15%)
May 19, 2017 1.090 1.100 1.070 1.090 33,575 +0.00(+0.00%)
May 18, 2017 1.087 1.090 1.070 1.090 19,742 +0.00(+0.00%)
May 17, 2017 1.067 1.100 1.067 1.090 27,541 -0.01(-0.91%)
May 16, 2017 1.090 1.100 1.070 1.100 39,537 +0.00(+0.00%)
May 15, 2017 1.090 1.110 1.090 1.100 26,654 +0.01(+0.92%)
May 12, 2017 1.150 1.150 1.080 1.090 12,556 +0.00(+0.00%)
May 11, 2017 1.070 1.130 1.060 1.090 66,753 +0.00(+0.00%)
May 10, 2017 1.080 1.127 1.080 1.090 50,024 -0.01(-0.91%)
May 09, 2017 1.080 1.147 1.080 1.100 20,694 -0.00(-0.01%)
May 08, 2017 1.140 1.141 1.071 1.100 63,793 -0.05(-4.26%)
May 05, 2017 1.090 1.220 1.060 1.149 591,217 +0.06(+5.40%)
May 04, 2017 1.090 1.130 1.090 1.090 7,034 -0.00(-0.15%)
May 03, 2017 1.120 1.140 1.070 1.092 30,293 -0.03(-2.53%)
May 02, 2017 1.130 1.147 1.100 1.120 14,261 -0.03(-2.31%)
May 01, 2017 1.141 1.160 1.110 1.147 26,479 -0.00(-0.30%)
Apr 28, 2017 1.180 1.180 1.140 1.150 13,558 +0.00(+0.00%)
Apr 27, 2017 1.170 1.180 1.150 1.150 35,524 -0.02(-1.71%)
Apr 26, 2017 1.140 1.180 1.140 1.170 12,733 +0.02(+1.74%)
Apr 25, 2017 1.150 1.180 1.140 1.150 59,664 +0.01(+0.88%)
Apr 24, 2017 1.140 1.169 1.110 1.140 23,837 -0.01(-0.87%)
Apr 21, 2017 1.110 1.150 1.100 1.150 95,932 +0.04(+3.60%)
Apr 20, 2017 1.100 1.150 1.100 1.110 67,127 -0.02(-1.77%)
Apr 19, 2017 1.150 1.170 1.120 1.130 141,024 +0.03(+2.73%)
Apr 18, 2017 1.090 1.135 1.080 1.100 59,576 -0.02(-1.79%)
Apr 17, 2017 1.100 1.140 1.080 1.120 14,079 +0.03(+2.75%)
Apr 13, 2017 1.100 1.127 1.080 1.090 40,722 -0.03(-2.80%)
Apr 12, 2017 1.140 1.175 1.100 1.121 66,783 +0.01(+1.03%)
Apr 11, 2017 1.100 1.170 1.090 1.110 71,840 +0.02(+1.83%)
Apr 10, 2017 1.090 1.100 1.070 1.090 12,164 +0.01(+0.77%)
Apr 07, 2017 1.083 1.110 1.070 1.082 29,143 +0.01(+1.09%)
Apr 06, 2017 1.080 1.110 1.050 1.070 75,831 -0.01(-0.78%)
Apr 05, 2017 1.100 1.120 1.060 1.078 76,188 -0.02(-1.96%)
Apr 04, 2017 1.140 1.150 1.100 1.100 49,331 -0.02(-1.79%)
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.