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 (%)
Aug 31, 2017 1.460 1.500 1.320 1.360 257,554 -0.09(-6.50%)
Aug 30, 2017 1.510 1.524 1.400 1.455 237,164 -0.06(-3.67%)
Aug 29, 2017 1.520 1.580 1.450 1.510 120,425 -0.02(-1.31%)
Aug 28, 2017 1.590 1.610 1.460 1.530 174,092 -0.06(-3.77%)
Aug 25, 2017 1.620 1.640 1.520 1.590 132,330 -0.03(-1.85%)
Aug 24, 2017 1.490 1.680 1.470 1.620 349,946 +0.13(+8.72%)
Aug 23, 2017 1.470 1.570 1.410 1.490 183,747 +0.00(+0.00%)
Aug 22, 2017 1.510 1.550 1.240 1.490 486,661 -0.08(-5.10%)
Aug 21, 2017 1.730 1.750 1.540 1.570 320,997 -0.18(-10.29%)
Aug 18, 2017 1.710 1.820 1.640 1.750 1,682,727 -0.06(-3.31%)
Aug 17, 2017 1.470 1.970 1.450 1.810 8,828,195 +0.42(+30.31%)
Aug 16, 2017 1.310 1.530 1.260 1.389 721,300 +0.07(+5.23%)
Aug 15, 2017 1.300 1.404 1.270 1.320 83,230 +0.02(+1.54%)
Aug 14, 2017 1.300 1.450 1.200 1.300 451,953 +0.07(+5.69%)
Aug 11, 2017 1.330 1.370 1.230 1.230 271,510 -0.08(-6.11%)
Aug 10, 2017 1.430 1.446 1.310 1.310 212,101 -0.14(-9.66%)
Aug 09, 2017 1.480 1.540 1.430 1.450 171,416 -0.05(-3.33%)
Aug 08, 2017 1.650 1.670 1.490 1.500 168,367 -0.17(-10.18%)
Aug 07, 2017 1.660 1.750 1.600 1.670 153,354 -0.03(-1.76%)
Aug 04, 2017 1.560 1.779 1.560 1.700 629,818 +0.13(+8.28%)
Aug 03, 2017 1.500 1.590 1.410 1.570 265,374 +0.06(+3.97%)
Aug 02, 2017 1.520 1.630 1.460 1.510 233,783 +0.01(+0.67%)
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.