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 (%)
Jun 28, 2019 2.380 2.550 2.300 2.500 56,800 +0.10(+4.17%)
Jun 27, 2019 2.350 2.740 2.330 2.400 230,089 -0.50(-17.24%)
Jun 26, 2019 2.310 2.980 2.160 2.900 834,737 +0.63(+27.75%)
Jun 25, 2019 2.330 2.330 2.220 2.270 6,979 -0.09(-3.81%)
Jun 24, 2019 2.450 2.450 2.200 2.360 20,384 -0.06(-2.48%)
Jun 21, 2019 2.250 2.470 2.220 2.420 15,100 +0.15(+6.61%)
Jun 20, 2019 2.400 2.430 2.150 2.270 67,859 -0.15(-6.20%)
Jun 19, 2019 2.820 3.120 2.260 2.420 492,299 -0.28(-10.37%)
Jun 18, 2019 2.600 2.720 2.600 2.700 44,657 +0.15(+5.88%)
Jun 17, 2019 2.740 2.770 2.520 2.550 37,702 -0.19(-6.93%)
Jun 14, 2019 2.900 2.900 2.610 2.740 94,500 -0.14(-5.03%)
Jun 13, 2019 3.000 3.000 2.780 2.885 76,777 -0.11(-3.51%)
Jun 12, 2019 3.040 3.090 2.940 2.990 30,214 +0.04(+1.36%)
Jun 11, 2019 3.200 3.350 2.950 2.950 290,874 -0.06(-1.99%)
Jun 10, 2019 3.110 3.150 2.860 3.010 42,421 +0.04(+1.35%)
Jun 07, 2019 3.060 3.060 2.800 2.970 21,500 -0.01(-0.34%)
Jun 06, 2019 3.100 3.200 2.820 2.980 89,681 -0.15(-4.79%)
Jun 05, 2019 3.240 3.256 3.070 3.130 120,288 +0.01(+0.32%)
Jun 04, 2019 3.190 3.290 3.000 3.120 148,066 +0.11(+3.65%)
Jun 03, 2019 3.020 3.080 2.940 3.010 40,114 -0.09(-3.01%)
May 31, 2019 3.050 3.103 2.980 3.103 9,700 +0.01(+0.43%)
May 30, 2019 3.170 3.222 3.050 3.090 31,908 -0.12(-3.74%)
May 29, 2019 3.274 3.274 3.210 3.210 3,117 -0.08(-2.43%)
May 28, 2019 3.100 3.400 3.100 3.290 78,385 +0.18(+5.79%)
May 24, 2019 3.060 3.150 3.050 3.110 7,500 -0.02(-0.64%)
May 23, 2019 3.151 3.151 3.017 3.130 18,020 -0.06(-1.88%)
May 22, 2019 2.820 3.540 2.750 3.190 356,010 +0.28(+9.62%)
May 21, 2019 3.060 3.060 2.850 2.910 16,064 -0.15(-4.90%)
May 20, 2019 3.100 3.150 3.060 3.060 5,249 -0.08(-2.55%)
May 17, 2019 3.140 3.200 3.030 3.140 5,000 -0.06(-1.88%)
May 16, 2019 3.390 3.400 3.200 3.200 26,419 -0.13(-4.05%)
May 15, 2019 3.230 3.400 3.130 3.335 23,001 -0.03(-1.04%)
May 14, 2019 3.390 3.390 3.100 3.370 10,938 -0.01(-0.30%)
May 13, 2019 3.060 3.880 3.010 3.380 63,876 +0.32(+10.35%)
May 10, 2019 3.083 3.337 2.770 3.063 71,100 +2.24(+273.52%)
May 09, 2019 0.8100 0.8200 0.8000 0.8200 98,319 +0.01(+1.86%)
May 08, 2019 0.8000 0.8200 0.7950 0.8050 48,282 +0.00(+0.31%)
May 07, 2019 0.7950 0.8025 0.7950 0.8025 7,942 +0.01(+1.58%)
May 06, 2019 0.8100 0.8200 0.7900 0.7900 17,005 -0.01(-1.25%)
May 03, 2019 0.8200 0.8200 0.7902 0.8000 36,500 +0.01(+0.88%)
May 02, 2019 0.8042 0.8042 0.7601 0.7930 8,798 +0.01(+0.75%)
May 01, 2019 0.8400 0.8400 0.7500 0.7871 94,609 -0.03(-4.01%)
Apr 30, 2019 0.8400 0.8400 0.8001 0.8200 6,037 -0.02(-2.15%)
Apr 29, 2019 0.8220 0.8400 0.8124 0.8380 7,394 +0.03(+3.23%)
Apr 26, 2019 0.8218 0.8432 0.8117 0.8118 11,800 -0.02(-2.19%)
Apr 25, 2019 0.8100 0.8400 0.8000 0.8300 46,460 +0.03(+3.12%)
Apr 24, 2019 0.8300 0.8400 0.8000 0.8049 28,400 -0.02(-1.84%)
Apr 23, 2019 0.8600 0.8800 0.8200 0.8200 23,563 -0.05(-5.74%)
Apr 22, 2019 0.8920 0.8920 0.8200 0.8699 9,890 -0.02(-1.82%)
Apr 18, 2019 0.9100 0.9100 0.8200 0.8860 41,000 -0.02(-1.74%)
Apr 17, 2019 0.9000 0.9100 0.8875 0.9017 39,309 -0.01(-0.91%)
Apr 16, 2019 0.9200 0.9200 0.8905 0.9100 23,507 +0.00(+0.01%)
Apr 15, 2019 0.9400 0.9400 0.8650 0.9099 20,936 -0.00(-0.01%)
Apr 12, 2019 0.9100 0.9110 0.9000 0.9100 30,200 +0.00(+0.00%)
Apr 11, 2019 0.9500 0.9500 0.9050 0.9100 40,922 +0.01(+1.11%)
Apr 10, 2019 0.9200 0.9800 0.9000 0.9000 139,550 -0.01(-1.10%)
Apr 09, 2019 0.9100 0.9200 0.9002 0.9100 34,124 -0.01(-1.09%)
Apr 08, 2019 0.9400 0.9400 0.8900 0.9200 42,242 +0.00(+0.00%)
Apr 05, 2019 0.8919 0.9290 0.8919 0.9200 32,800 +0.01(+1.24%)
Apr 04, 2019 0.9210 0.9500 0.8918 0.9087 32,511 -0.01(-1.23%)
Apr 03, 2019 0.8900 0.9300 0.8900 0.9200 63,566 +0.04(+4.19%)
Apr 02, 2019 0.9234 0.9234 0.8600 0.8830 46,230 -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.