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, 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%)
Apr 01, 2019 0.9240 1.000 0.8700 0.8890 275,529 -0.02(-2.31%)
Mar 29, 2019 0.9101 0.9300 0.9095 0.9100 25,600 +0.00(+0.00%)
Mar 28, 2019 0.8817 0.9300 0.8817 0.9100 112,232 +0.02(+2.25%)
Mar 27, 2019 0.8602 0.8900 0.8247 0.8900 33,936 +0.03(+3.01%)
Mar 26, 2019 0.9000 0.9000 0.8601 0.8640 14,868 -0.01(-0.87%)
Mar 25, 2019 0.8900 0.9400 0.8600 0.8716 82,844 -0.01(-1.59%)
Mar 22, 2019 0.8900 0.8989 0.8502 0.8857 22,500 +0.03(+2.99%)
Mar 21, 2019 0.8800 0.8900 0.8500 0.8600 48,174 +0.01(+1.18%)
Mar 20, 2019 0.8800 0.8800 0.8442 0.8500 22,618 -0.04(-4.39%)
Mar 19, 2019 0.8352 0.9000 0.8352 0.8890 56,212 +0.03(+3.37%)
Mar 18, 2019 0.8480 0.8800 0.8297 0.8600 53,715 -0.02(-2.09%)
Mar 15, 2019 0.8794 0.9401 0.8031 0.8784 380,700 +0.08(+9.36%)
Mar 14, 2019 0.8360 0.9399 0.8031 0.8032 158,705 -0.03(-3.92%)
Mar 13, 2019 0.8200 0.8400 0.7962 0.8360 33,911 +0.03(+3.21%)
Mar 12, 2019 0.7500 0.8125 0.7402 0.8100 29,799 +0.05(+6.58%)
Mar 11, 2019 0.7878 0.7880 0.7100 0.7600 14,468 -0.03(-3.55%)
Mar 08, 2019 0.7663 0.7880 0.7007 0.7880 71,300 +0.00(+0.06%)
Mar 07, 2019 0.8340 0.8340 0.7819 0.7875 80,146 -0.05(-6.14%)
Mar 06, 2019 0.8380 0.8400 0.8100 0.8390 31,173 +0.01(+1.61%)
Mar 05, 2019 0.8200 0.8500 0.8200 0.8257 20,247 -0.01(-1.11%)
Mar 04, 2019 0.8002 0.8500 0.8002 0.8350 13,015 +0.02(+1.83%)
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.