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, 2018 1.078 1.078 1.078 0 -0.00(-0.10%)
Aug 30, 2018 1.090 1.134 1.070 1.079 80,345 -0.01(-0.97%)
Aug 29, 2018 1.040 1.090 1.040 1.090 52,411 +0.06(+5.83%)
Aug 28, 2018 1.050 1.100 1.030 1.030 12,696 -0.02(-1.90%)
Aug 27, 2018 1.050 1.080 1.050 1.050 25,696 -0.01(-0.94%)
Aug 24, 2018 1.070 1.100 1.050 1.060 58,600 +0.00(+0.00%)
Aug 23, 2018 1.060 1.070 1.040 1.060 21,004 +0.01(+1.39%)
Aug 22, 2018 1.040 1.060 1.030 1.046 22,639 -0.00(-0.43%)
Aug 21, 2018 1.070 1.070 1.050 1.050 17,447 +0.02(+1.94%)
Aug 20, 2018 1.050 1.050 1.030 1.030 9,753 +0.01(+0.98%)
Aug 17, 2018 1.050 1.060 1.020 1.020 32,900 -0.03(-2.63%)
Aug 16, 2018 1.060 1.069 1.030 1.048 36,288 +0.00(+0.25%)
Aug 15, 2018 0.9900 1.070 0.9500 1.045 253,024 -0.02(-1.62%)
Aug 14, 2018 1.050 1.090 1.040 1.062 65,018 +0.01(+1.16%)
Aug 13, 2018 1.050 1.060 1.040 1.050 40,000 +0.00(+0.00%)
Aug 10, 2018 1.100 1.150 1.040 1.050 246,400 -0.05(-4.55%)
Aug 09, 2018 1.060 1.100 1.050 1.100 161,217 +0.05(+4.76%)
Aug 08, 2018 1.050 1.050 1.040 1.050 12,526 +0.00(+0.22%)
Aug 07, 2018 1.030 1.060 1.030 1.048 65,791 +0.01(+0.74%)
Aug 06, 2018 1.030 1.060 1.030 1.040 35,649 +0.01(+0.97%)
Aug 03, 2018 1.030 1.070 1.030 1.030 28,600 +0.00(+0.00%)
Aug 02, 2018 1.020 1.050 1.020 1.030 91,843 -0.01(-0.96%)
Aug 01, 2018 1.040 1.053 1.040 1.040 16,325 +0.01(+0.97%)
Jul 31, 2018 1.050 1.070 1.030 1.030 105,992 -0.01(-0.96%)
Jul 30, 2018 1.050 1.050 1.030 1.040 52,514 +0.01(+0.97%)
Jul 27, 2018 1.030 1.090 1.030 1.030 55,400 -0.03(-2.83%)
Jul 26, 2018 1.050 1.100 1.050 1.060 40,640 -0.02(-1.85%)
Jul 25, 2018 1.090 1.095 1.050 1.080 53,808 -0.02(-1.82%)
Jul 24, 2018 1.140 1.066 1.100 287,787 +0.03(+3.19%)
Jul 23, 2018 1.040 1.070 1.040 1.066 24,927 +0.01(+1.19%)
Jul 20, 2018 1.090 1.140 1.040 1.054 73,604 -0.02(-1.54%)
Jul 19, 2018 1.060 1.120 1.060 1.070 377,380 +0.02(+1.81%)
Jul 18, 2018 1.040 1.080 1.030 1.051 129,330 +0.02(+2.03%)
Jul 17, 2018 1.020 1.080 1.000 1.030 206,426 +0.01(+0.99%)
Jul 16, 2018 1.030 1.050 1.010 1.020 203,045 +0.00(+0.00%)
Jul 13, 2018 1.040 1.040 1.010 1.020 18,882 -0.01(-0.88%)
Jul 12, 2018 1.040 1.060 0.9900 1.029 225,915 -0.01(-0.57%)
Jul 11, 2018 1.020 1.060 1.020 1.035 95,064 -0.04(-3.27%)
Jul 10, 2018 1.070 1.150 1.020 1.070 338,434 +0.01(+0.94%)
Jul 09, 2018 1.050 1.062 1.032 1.060 32,871 +0.05(+4.95%)
Jul 06, 2018 1.040 1.040 1.001 1.010 37,102 -0.01(-0.95%)
Jul 05, 2018 1.030 1.070 1.000 1.020 120,370 -0.03(-2.53%)
Jul 03, 2018 1.046 1.046 1.046 0 -0.00(-0.36%)
Jul 02, 2018 1.040 1.070 1.030 1.050 20,593 -0.01(-0.94%)
Jun 29, 2018 1.080 1.080 1.046 1.060 36,261 -0.00(-0.06%)
Jun 28, 2018 1.060 1.080 1.030 1.061 104,069 +0.02(+1.98%)
Jun 27, 2018 1.050 1.070 1.040 1.040 65,424 +0.00(+0.00%)
Jun 26, 2018 1.060 1.070 1.040 1.040 11,955 -0.03(-2.82%)
Jun 25, 2018 1.050 1.080 1.050 1.070 31,124 +0.02(+1.92%)
Jun 22, 2018 1.060 1.060 1.040 1.050 9,176 +0.00(+0.01%)
Jun 21, 2018 1.040 1.070 1.040 1.050 26,005 -0.00(-0.02%)
Jun 20, 2018 1.050 1.060 1.050 1.050 59,487 -0.01(-0.94%)
Jun 19, 2018 1.060 1.080 1.050 1.060 89,363 -0.01(-0.93%)
Jun 18, 2018 1.090 1.100 1.060 1.070 129,848 -0.02(-1.83%)
Jun 15, 2018 1.110 1.090 1.090 1,066,912 -0.02(-1.80%)
Jun 14, 2018 1.080 1.110 1.080 1.110 41,346 +0.03(+2.44%)
Jun 13, 2018 1.090 1.120 1.070 1.084 46,592 -0.01(-1.00%)
Jun 12, 2018 1.080 1.120 1.060 1.095 105,949 +0.01(+1.35%)
Jun 11, 2018 1.050 1.080 1.040 1.080 123,977 +0.04(+3.85%)
Jun 08, 2018 1.050 1.060 1.030 1.040 52,266 -0.01(-0.95%)
Jun 07, 2018 1.040 1.060 1.030 1.050 47,109 +0.02(+1.94%)
Jun 06, 2018 1.050 1.068 1.030 1.030 60,437 -0.04(-3.65%)
Jun 05, 2018 1.050 1.090 1.039 1.069 83,867 +0.01(+0.85%)
Jun 04, 2018 1.090 1.100 1.060 1.060 37,758 -0.04(-3.64%)
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.