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, 2016 2.400 2.450 2.350 2.400 166,702 +0.02(+0.84%)
May 27, 2016 2.500 2.380 2.380 2.380 237,000 -0.15(-5.93%)
May 26, 2016 2.820 2.820 2.420 2.530 328,092 -0.35(-12.15%)
May 25, 2016 3.400 3.490 2.570 2.880 1,599,280 -0.19(-6.19%)
May 24, 2016 3.310 4.690 2.950 3.070 12,121,702 +1.16(+60.73%)
May 23, 2016 2.080 2.080 1.900 1.910 71,000 -0.15(-7.28%)
May 20, 2016 2.020 2.160 2.000 2.060 55,170 +0.02(+0.93%)
May 19, 2016 2.106 2.110 2.020 2.041 18,649 -0.06(-2.80%)
May 18, 2016 2.150 2.220 2.100 2.100 65,574 -0.05(-2.33%)
May 17, 2016 2.220 2.280 1.960 2.150 109,957 +0.06(+2.99%)
May 16, 2016 2.040 2.180 1.960 2.088 121,353 +0.14(+7.06%)
May 13, 2016 1.950 2.050 1.890 1.950 60,722 +0.02(+1.04%)
May 12, 2016 1.900 2.000 1.850 1.930 64,602 +0.03(+1.58%)
May 11, 2016 1.880 1.930 1.810 1.900 85,033 -0.02(-1.04%)
May 10, 2016 1.960 1.980 1.860 1.920 37,786 +0.04(+2.13%)
May 09, 2016 1.970 2.040 1.860 1.880 53,722 -0.09(-4.80%)
May 06, 2016 2.170 2.200 1.930 1.975 89,218 -0.20(-9.00%)
May 05, 2016 1.950 2.300 1.930 2.170 151,428 +0.20(+10.15%)
May 04, 2016 1.962 2.070 1.930 1.970 25,277 -0.01(-0.51%)
May 03, 2016 2.060 2.120 1.900 1.980 25,569 -0.08(-3.88%)
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.