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 (%)
May 31, 2018 1.060 1.090 1.040 1.080 114,831 +0.02(+1.89%)
May 30, 2018 1.080 1.080 1.050 1.060 34,010 -0.02(-1.84%)
May 29, 2018 1.030 1.080 1.025 1.080 134,887 +0.04(+3.84%)
May 25, 2018 1.040 1.040 1.040 0 -0.01(-0.95%)
May 24, 2018 1.060 1.060 1.020 1.050 53,661 +0.02(+1.95%)
May 23, 2018 1.030 1.079 1.010 1.030 92,638 -0.01(-0.97%)
May 22, 2018 1.060 1.070 1.030 1.040 41,913 -0.01(-0.66%)
May 21, 2018 1.070 1.081 1.030 1.047 96,938 -0.02(-2.16%)
May 18, 2018 1.100 1.100 1.050 1.070 58,992 +0.02(+1.90%)
May 17, 2018 1.086 1.105 1.050 1.050 104,596 -0.03(-2.78%)
May 16, 2018 1.100 1.120 1.070 1.080 69,692 -0.04(-3.37%)
May 15, 2018 1.050 1.140 1.050 1.118 237,097 +0.05(+4.28%)
May 14, 2018 1.090 1.090 1.020 1.072 62,947 -0.01(-0.67%)
May 11, 2018 1.060 1.090 1.045 1.079 131,782 +0.03(+2.76%)
May 10, 2018 1.090 1.090 1.050 1.050 70,735 -0.01(-0.94%)
May 09, 2018 1.020 1.070 1.010 1.060 108,837 +0.03(+2.91%)
May 08, 2018 1.070 1.070 1.010 1.030 71,140 -0.02(-2.11%)
May 07, 2018 1.010 1.072 1.010 1.052 94,112 +0.00(+0.23%)
May 04, 2018 1.030 1.070 1.010 1.050 79,144 +0.04(+3.94%)
May 03, 2018 1.030 1.035 1.010 1.010 51,777 -0.03(-2.79%)
May 02, 2018 1.030 1.050 1.010 1.039 85,937 +0.01(+0.87%)
May 01, 2018 1.011 1.049 1.000 1.030 93,421 -0.00(-0.22%)
Apr 30, 2018 1.030 1.049 1.020 1.032 31,450 -0.01(-0.74%)
Apr 27, 2018 1.020 1.059 1.010 1.040 82,535 -0.02(-1.89%)
Apr 26, 2018 1.060 1.080 1.021 1.060 180,615 +0.01(+0.95%)
Apr 25, 2018 1.040 1.100 1.010 1.050 386,317 +0.00(+0.00%)
Apr 24, 2018 1.020 1.080 1.020 1.050 61,664 +0.02(+1.94%)
Apr 23, 2018 1.030 1.080 1.000 1.030 74,249 +0.00(+0.00%)
Apr 20, 2018 1.070 1.074 1.030 1.030 62,580 -0.05(-4.63%)
Apr 19, 2018 1.060 1.150 1.060 1.080 169,838 +0.02(+1.89%)
Apr 18, 2018 1.030 1.090 1.020 1.060 73,054 +0.02(+1.92%)
Apr 17, 2018 1.050 1.060 1.020 1.040 52,277 -0.02(-1.89%)
Apr 16, 2018 1.070 1.090 1.020 1.060 46,781 -0.01(-0.93%)
Apr 13, 2018 1.040 1.080 1.000 1.070 363,042 +0.04(+3.38%)
Apr 12, 2018 0.9600 1.040 0.9600 1.035 138,154 +0.05(+5.61%)
Apr 11, 2018 1.030 1.030 0.9600 0.9800 264,067 +0.00(+0.00%)
Apr 10, 2018 1.070 1.070 0.9601 0.9800 314,620 -0.09(-8.41%)
Apr 09, 2018 1.040 1.070 0.9910 1.070 177,999 +0.04(+3.88%)
Apr 06, 2018 1.030 1.030 1.010 1.030 20,167 +0.01(+0.98%)
Apr 05, 2018 1.000 1.049 0.9713 1.020 167,211 +0.00(+0.00%)
Apr 04, 2018 1.050 1.060 0.9700 1.020 191,416 -0.03(-2.86%)
Apr 03, 2018 1.150 1.165 1.050 1.050 186,534 -0.09(-7.89%)
Apr 02, 2018 1.200 1.207 1.080 1.140 186,388 -0.06(-5.00%)
Mar 29, 2018 1.200 1.200 1.200 0 -0.02(-1.64%)
Mar 28, 2018 1.220 1.260 1.210 1.220 101,424 -0.02(-1.61%)
Mar 27, 2018 1.240 1.280 1.220 1.240 232,024 +0.03(+2.48%)
Mar 26, 2018 1.240 1.268 1.210 1.210 773,557 -0.05(-3.97%)
Mar 23, 2018 1.250 1.320 1.220 1.260 750,073 +0.04(+3.28%)
Mar 22, 2018 1.260 1.260 1.220 1.220 179,919 -0.04(-3.18%)
Mar 21, 2018 1.250 1.290 1.230 1.260 283,607 +0.01(+0.81%)
Mar 20, 2018 1.310 1.310 1.250 1.250 240,180 -0.06(-4.58%)
Mar 19, 2018 1.290 1.320 1.269 1.310 535,384 +0.00(+0.00%)
Mar 16, 2018 1.330 1.370 1.301 1.310 370,038 -0.04(-2.96%)
Mar 15, 2018 1.450 1.457 1.270 1.350 1,422,946 -0.35(-20.59%)
Mar 14, 2018 1.930 1.580 1.700 3,256,058 -0.31(-15.42%)
Mar 13, 2018 1.920 2.420 1.850 2.010 21,210,600 +0.71(+54.62%)
Mar 12, 2018 1.290 1.340 1.280 1.300 10,839 +0.02(+1.56%)
Mar 09, 2018 1.290 1.319 1.280 1.280 38,380 -0.02(-1.54%)
Mar 08, 2018 1.310 1.310 1.290 1.300 22,232 +0.01(+0.78%)
Mar 07, 2018 1.330 1.330 1.280 1.290 119,749 -0.04(-3.01%)
Mar 06, 2018 1.340 1.370 1.330 1.330 29,478 -0.01(-0.75%)
Mar 05, 2018 1.330 1.370 1.330 1.340 52,909 -0.01(-0.74%)
Mar 02, 2018 1.330 1.360 1.280 1.350 71,113 +0.01(+1.03%)
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.