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 (%)
Oct 31, 2016 1.080 1.100 0.8921 1.020 146,504 -0.05(-4.83%)
Oct 28, 2016 1.120 1.120 1.070 1.072 59,094 -0.07(-5.98%)
Oct 27, 2016 1.140 1.140 1.100 1.140 61,369 +0.03(+2.70%)
Oct 26, 2016 1.050 1.150 1.050 1.110 43,957 -0.01(-0.89%)
Oct 25, 2016 1.100 1.150 1.060 1.120 155,435 +0.01(+0.90%)
Oct 24, 2016 1.210 1.226 1.090 1.110 170,570 -0.07(-5.93%)
Oct 21, 2016 1.310 1.439 1.110 1.180 211,517 -0.13(-9.92%)
Oct 20, 2016 1.370 1.435 1.230 1.310 203,824 -0.08(-5.76%)
Oct 19, 2016 1.520 1.550 1.320 1.390 738,513 -0.12(-7.95%)
Oct 18, 2016 1.214 1.680 1.208 1.510 4,680,305 +0.33(+27.84%)
Oct 17, 2016 1.240 1.240 1.100 1.181 49,693 +0.09(+8.37%)
Oct 14, 2016 1.150 1.150 1.050 1.090 107,133 -0.08(-6.84%)
Oct 13, 2016 1.210 1.250 1.080 1.170 59,805 -0.08(-6.40%)
Oct 12, 2016 1.250 1.250 1.207 1.250 11,298 +0.01(+0.81%)
Oct 11, 2016 1.250 1.260 1.220 1.240 14,150 -0.01(-0.80%)
Oct 10, 2016 1.250 1.290 1.230 1.250 23,278 +0.00(+0.00%)
Oct 07, 2016 1.280 1.320 1.250 1.250 51,064 -0.00(-0.01%)
Oct 06, 2016 1.252 1.282 1.250 1.250 11,617 -0.01(-0.79%)
Oct 05, 2016 1.230 1.309 1.230 1.260 25,289 +0.03(+2.44%)
Oct 04, 2016 1.310 1.330 1.230 1.230 30,989 -0.08(-6.11%)
Oct 03, 2016 1.350 1.350 1.270 1.310 16,950 -0.01(-0.76%)
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%)
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.