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%)
Aug 01, 2017 1.550 1.587 1.480 1.500 205,940 -0.05(-3.23%)
Jul 31, 2017 1.700 1.700 1.550 1.550 309,370 -0.12(-7.19%)
Jul 28, 2017 1.700 1.770 1.660 1.670 119,153 -0.05(-2.91%)
Jul 27, 2017 1.820 1.820 1.700 1.720 264,056 -0.10(-5.49%)
Jul 26, 2017 1.780 1.840 1.770 1.820 171,971 +0.01(+0.55%)
Jul 25, 2017 1.820 1.870 1.700 1.810 351,835 -0.06(-3.21%)
Jul 24, 2017 1.700 1.970 1.650 1.870 899,943 +0.14(+8.09%)
Jul 21, 2017 1.870 1.892 1.700 1.730 545,766 -0.17(-8.95%)
Jul 20, 2017 2.020 1.900 1.900 404,994 -0.04(-2.06%)
Jul 19, 2017 2.100 2.280 1.900 1.940 2,403,195 -0.73(-27.34%)
Jul 18, 2017 2.580 2.810 2.510 2.670 1,116,136 +0.13(+5.12%)
Jul 17, 2017 2.530 2.820 2.500 2.540 539,113 +0.02(+0.79%)
Jul 14, 2017 2.450 2.640 2.390 2.520 332,788 +0.03(+1.20%)
Jul 13, 2017 2.350 2.640 2.350 2.490 407,434 +0.12(+5.06%)
Jul 12, 2017 2.520 2.530 2.350 2.370 358,901 -0.15(-5.95%)
Jul 11, 2017 2.740 3.030 2.510 2.520 2,317,587 -0.05(-1.95%)
Jul 10, 2017 2.480 2.660 2.320 2.570 759,962 +0.05(+1.98%)
Jul 07, 2017 2.470 2.650 2.420 2.520 687,334 +0.00(+0.00%)
Jul 06, 2017 2.690 2.690 2.410 2.520 946,065 -0.24(-8.70%)
Jul 05, 2017 2.750 2.900 2.380 2.760 2,220,387 -0.30(-9.80%)
Jul 03, 2017 3.360 3.850 3.030 3.060 10,646,192 +0.46(+17.69%)
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%)
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.