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 (%)
Jul 29, 2016 2.100 2.229 2.100 2.170 61,222 +0.05(+2.36%)
Jul 28, 2016 2.160 2.185 2.105 2.120 41,261 -0.06(-2.75%)
Jul 27, 2016 2.140 2.230 2.130 2.180 9,086 +0.01(+0.46%)
Jul 26, 2016 2.240 2.260 2.110 2.170 79,451 -0.13(-5.65%)
Jul 25, 2016 2.240 2.330 2.180 2.300 68,136 +0.02(+0.88%)
Jul 22, 2016 2.250 2.450 2.160 2.280 144,212 +0.01(+0.44%)
Jul 21, 2016 2.120 2.590 2.060 2.270 972,916 +0.16(+7.58%)
Jul 20, 2016 2.080 2.190 2.020 2.110 96,037 +0.03(+1.44%)
Jul 19, 2016 2.130 2.229 2.040 2.080 80,001 -0.02(-0.95%)
Jul 18, 2016 2.270 2.280 2.100 2.100 155,047 -0.15(-6.67%)
Jul 15, 2016 2.162 2.470 2.160 2.250 491,379 +0.10(+4.65%)
Jul 14, 2016 2.170 2.250 2.150 2.150 66,090 -0.01(-0.46%)
Jul 13, 2016 2.200 2.320 2.150 2.160 27,870 -0.05(-2.26%)
Jul 12, 2016 2.200 2.240 2.160 2.210 20,531 +0.06(+2.79%)
Jul 11, 2016 2.268 2.330 2.150 2.150 57,785 -0.10(-4.44%)
Jul 08, 2016 2.200 2.310 2.170 2.250 107,564 +0.08(+3.69%)
Jul 07, 2016 2.204 2.230 2.140 2.170 16,362 +0.00(+0.00%)
Jul 05, 2016 2.325 2.325 2.170 2.170 45,056 -0.19(-8.05%)
Jul 01, 2016 2.370 2.360 2.360 2.360 36,400 -0.02(-0.84%)
Jun 30, 2016 2.220 2.380 2.160 2.380 45,083 +0.16(+7.21%)
Jun 29, 2016 2.380 2.380 2.210 2.220 40,122 -0.07(-3.06%)
Jun 28, 2016 2.300 2.370 2.240 2.290 20,163 +0.01(+0.44%)
Jun 27, 2016 2.240 2.420 2.200 2.280 27,655 +0.04(+1.79%)
Jun 24, 2016 2.260 2.430 2.240 2.240 37,948 -0.26(-10.40%)
Jun 23, 2016 2.420 2.550 2.254 2.500 112,515 +0.17(+7.30%)
Jun 22, 2016 2.259 2.370 2.160 2.330 21,342 +0.03(+1.30%)
Jun 21, 2016 2.420 2.420 2.110 2.300 119,200 -0.05(-2.13%)
Jun 20, 2016 2.410 2.430 2.290 2.350 72,155 +0.03(+1.29%)
Jun 17, 2016 2.260 2.320 2.140 2.320 90,299 +0.10(+4.50%)
Jun 16, 2016 2.150 2.260 2.120 2.220 57,604 +0.02(+0.91%)
Jun 15, 2016 2.150 2.250 2.100 2.200 49,163 +0.02(+0.92%)
Jun 14, 2016 2.100 2.300 2.100 2.180 165,728 +0.00(+0.00%)
Jun 13, 2016 2.290 2.510 2.180 2.180 238,692 -0.18(-7.63%)
Jun 10, 2016 2.510 2.520 2.320 2.360 99,124 -0.15(-5.98%)
Jun 09, 2016 2.580 2.722 2.460 2.510 151,962 -0.17(-6.34%)
Jun 08, 2016 2.480 3.100 2.480 2.680 1,200,021 +0.17(+6.77%)
Jun 07, 2016 2.630 2.700 2.510 2.510 161,829 -0.13(-4.92%)
Jun 06, 2016 2.510 2.650 2.510 2.640 129,124 +0.09(+3.53%)
Jun 03, 2016 2.550 2.670 2.470 2.550 159,346 -0.13(-4.85%)
Jun 02, 2016 2.510 2.720 2.380 2.680 307,819 +0.04(+1.52%)
Jun 01, 2016 2.330 2.780 2.200 2.640 685,223 +0.24(+10.00%)
May 31, 2016 2.400 2.450 2.350 2.400 166,702 +0.02(+0.84%)
May 27, 2016 2.500 2.380 2.380 2.380 237,000 -0.15(-5.93%)
May 26, 2016 2.820 2.820 2.420 2.530 328,092 -0.35(-12.15%)
May 25, 2016 3.400 3.490 2.570 2.880 1,599,280 -0.19(-6.19%)
May 24, 2016 3.310 4.690 2.950 3.070 12,121,702 +1.16(+60.73%)
May 23, 2016 2.080 2.080 1.900 1.910 71,000 -0.15(-7.28%)
May 20, 2016 2.020 2.160 2.000 2.060 55,170 +0.02(+0.93%)
May 19, 2016 2.106 2.110 2.020 2.041 18,649 -0.06(-2.80%)
May 18, 2016 2.150 2.220 2.100 2.100 65,574 -0.05(-2.33%)
May 17, 2016 2.220 2.280 1.960 2.150 109,957 +0.06(+2.99%)
May 16, 2016 2.040 2.180 1.960 2.088 121,353 +0.14(+7.06%)
May 13, 2016 1.950 2.050 1.890 1.950 60,722 +0.02(+1.04%)
May 12, 2016 1.900 2.000 1.850 1.930 64,602 +0.03(+1.58%)
May 11, 2016 1.880 1.930 1.810 1.900 85,033 -0.02(-1.04%)
May 10, 2016 1.960 1.980 1.860 1.920 37,786 +0.04(+2.13%)
May 09, 2016 1.970 2.040 1.860 1.880 53,722 -0.09(-4.80%)
May 06, 2016 2.170 2.200 1.930 1.975 89,218 -0.20(-9.00%)
May 05, 2016 1.950 2.300 1.930 2.170 151,428 +0.20(+10.15%)
May 04, 2016 1.962 2.070 1.930 1.970 25,277 -0.01(-0.51%)
May 03, 2016 2.060 2.120 1.900 1.980 25,569 -0.08(-3.88%)
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.