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 (%)
Sep 30, 2016 1.420 1.420 1.230 1.320 42,698 +0.02(+1.54%)
Sep 29, 2016 1.280 1.340 1.280 1.300 13,861 +0.03(+2.36%)
Sep 28, 2016 1.250 1.300 1.250 1.270 15,133 +0.01(+0.79%)
Sep 27, 2016 1.260 1.309 1.260 1.260 35,562 -0.01(-1.04%)
Sep 26, 2016 1.310 1.360 1.260 1.273 47,820 -0.05(-3.55%)
Sep 23, 2016 1.290 1.340 1.270 1.320 58,516 +0.06(+4.76%)
Sep 22, 2016 1.270 1.320 1.220 1.260 37,238 -0.03(-2.33%)
Sep 21, 2016 1.300 1.330 1.280 1.290 18,069 -0.02(-1.84%)
Sep 20, 2016 1.290 1.340 1.279 1.314 10,610 +0.02(+1.87%)
Sep 19, 2016 1.330 1.330 1.200 1.290 45,578 -0.06(-4.44%)
Sep 16, 2016 1.360 1.360 1.270 1.350 80,271 +0.00(+0.00%)
Sep 15, 2016 1.400 1.400 1.322 1.350 22,353 -0.02(-1.46%)
Sep 14, 2016 1.410 1.420 1.330 1.370 49,012 -0.02(-1.44%)
Sep 13, 2016 1.380 1.420 1.350 1.390 47,971 -0.03(-2.11%)
Sep 12, 2016 1.420 1.440 1.341 1.420 61,851 +0.01(+0.71%)
Sep 09, 2016 1.380 1.420 1.340 1.410 65,968 +0.04(+2.92%)
Sep 08, 2016 1.360 1.370 1.330 1.370 21,935 +0.03(+2.24%)
Sep 07, 2016 1.360 1.400 1.330 1.340 15,673 +0.01(+0.75%)
Sep 06, 2016 1.390 1.390 1.330 1.330 17,760 -0.03(-2.21%)
Sep 02, 2016 1.330 1.360 1.360 1.360 38,500 +0.04(+3.02%)
Sep 01, 2016 1.330 1.345 1.314 1.320 24,660 -0.01(-0.74%)
Aug 31, 2016 1.410 1.410 1.310 1.330 114,438 -0.04(-2.93%)
Aug 30, 2016 1.420 1.420 1.360 1.370 62,314 -0.02(-1.42%)
Aug 29, 2016 1.370 1.420 1.360 1.390 41,182 -0.01(-0.72%)
Aug 26, 2016 1.410 1.440 1.381 1.400 64,652 -0.01(-0.71%)
Aug 25, 2016 1.420 1.420 1.360 1.410 77,945 -0.01(-0.70%)
Aug 24, 2016 1.400 1.420 1.380 1.420 80,455 +0.00(+0.00%)
Aug 23, 2016 1.440 1.440 1.380 1.420 70,974 -0.01(-0.70%)
Aug 22, 2016 1.410 1.430 1.370 1.430 122,945 +0.01(+0.70%)
Aug 19, 2016 1.410 1.430 1.371 1.420 103,041 +0.00(+0.00%)
Aug 18, 2016 1.510 1.550 1.410 1.420 124,891 -0.02(-1.39%)
Aug 17, 2016 1.450 1.450 1.400 1.440 105,702 +0.02(+1.41%)
Aug 16, 2016 1.400 1.488 1.400 1.420 126,315 +0.01(+0.71%)
Aug 15, 2016 1.420 1.440 1.380 1.410 190,891 +0.01(+0.71%)
Aug 12, 2016 1.440 1.440 1.400 1.400 157,449 -0.08(-5.41%)
Aug 11, 2016 1.490 1.500 1.400 1.480 211,686 -0.03(-1.99%)
Aug 10, 2016 1.600 1.680 1.460 1.510 346,729 -0.07(-4.43%)
Aug 09, 2016 1.710 2.100 1.540 1.580 2,313,556 +0.10(+6.76%)
Aug 08, 2016 1.500 1.560 1.371 1.480 242,818 +0.05(+3.50%)
Aug 05, 2016 1.520 1.520 1.370 1.430 465,515 +0.01(+0.70%)
Aug 04, 2016 1.500 1.600 1.400 1.420 327,124 -0.14(-8.97%)
Aug 03, 2016 1.600 1.690 1.450 1.560 704,142 -0.54(-25.71%)
Aug 02, 2016 2.150 2.160 2.100 2.100 21,400 -0.05(-2.33%)
Aug 01, 2016 2.150 2.190 2.120 2.150 11,396 -0.02(-0.92%)
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%)
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.