SPHERIX $5.74

up +0.24


18/6/2013 04:18 PM  |  NASDAQ : SPEX  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

SPEX historical data

Date Open High Low Close Volume
6/18/2013 5.20 5.75 5.20 5.74 42
6/17/2013 5.48 5.50 5.48 5.50 18
6/14/2013 5.24 5.27 5.24 5.27 12
6/13/2013 5.26 5.50 5.20 5.24 45
6/12/2013 5.36 5.36 5.20 5.20 63
6/11/2013 5.75 5.75 5.12 5.27 96
6/10/2013 5.71 5.75 5.71 5.75 13
6/7/2013 6.05 6.05 5.75 5.75 30
6/6/2013 5.91 6.05 5.91 6.05 26
6/5/2013 5.75 6.09 5.75 6.09 51
6/4/2013 6.05 6.15 6.04 6.08 86
6/3/2013 6.05 6.24 5.90 6.10 53
5/31/2013 6.13 6.16 6.11 6.11 17
5/30/2013 6.44 6.86 5.78 6.00 84
5/29/2013 6.85 6.85 6.43 6.43 33
5/28/2013 7.00 7.18 6.85 6.85 25
5/24/2013 7.10 7.10 6.95 6.95 21
5/23/2013 7.01 7.01 7.01 7.01 9
5/22/2013 7.15 7.15 7.15 7.15 1
5/21/2013 7.01 7.17 7.01 7.15 6
5/20/2013 7.21 7.21 7.02 7.08 7
5/17/2013 7.46 7.46 7.03 7.16 18
5/16/2013 7.05 7.46 7.01 7.46 37
5/15/2013 7.11 7.64 7.11 7.46 60
5/14/2013 7.08 7.32 7.04 7.11 45
5/13/2013 7.71 7.71 7.01 7.20 64
5/10/2013 7.60 7.77 7.55 7.69 26
5/9/2013 8.00 8.00 8.00 8.00 8
5/8/2013 8.16 8.16 8.16 8.16 0
5/7/2013 8.23 8.81 8.12 8.16 60
5/6/2013 9.28 9.30 8.10 8.10 69
5/3/2013 8.45 11.05 8.45 9.27 229
5/2/2013 7.83 7.85 7.83 7.85 17
5/1/2013 7.56 7.56 7.56 7.56 0
4/30/2013 7.58 7.58 7.51 7.56 10
4/29/2013 7.54 7.54 7.54 7.54 1
4/26/2013 7.73 8.00 7.73 8.00 4
4/25/2013 7.91 7.94 7.91 7.94 19
4/24/2013 7.91 7.92 7.91 7.91 11
4/23/2013 7.67 8.20 7.67 7.92 56
4/22/2013 7.91 7.91 7.88 7.88 2
4/19/2013 7.85 7.98 7.85 7.87 13
4/18/2013 7.78 7.87 7.78 7.78 34
4/17/2013 7.62 7.70 7.62 7.70 26
4/16/2013 7.60 7.60 7.60 7.60 0
4/15/2013 7.21 7.77 7.16 7.60 20
4/12/2013 7.23 7.23 7.23 7.23 1
4/11/2013 7.60 7.60 7.43 7.43 5
4/10/2013 6.98 8.23 6.98 7.80 31
4/9/2013 7.23 7.23 6.95 6.95 36
4/8/2013 7.38 7.49 7.12 7.44 42
4/5/2013 7.33 7.33 7.33 7.33 3
4/4/2013 7.07 7.65 7.06 7.64 18
4/3/2013 7.29 7.40 7.00 7.08 14
4/2/2013 8.42 8.42 7.29 7.29 23
4/1/2013 7.87 8.66 7.12 8.40 46
3/28/2013 8.26 8.40 8.15 8.15 44
3/27/2013 8.51 8.51 8.30 8.41 13
3/26/2013 9.19 9.40 8.33 8.64 34
3/25/2013 9.22 9.22 9.22 9.22 5
3/22/2013 9.43 9.45 9.39 9.39 26
3/21/2013 9.77 10.00 9.35 9.78 47
3/20/2013 11.00 11.00 9.76 9.82 43
3/19/2013 12.20 12.20 10.89 11.50 51
3/18/2013 12.27 12.65 12.24 12.50 48
3/15/2013 12.56 12.60 12.18 12.60 37
3/14/2013 12.41 12.85 12.33 12.34 34
3/13/2013 12.41 12.41 12.27 12.32 13
3/12/2013 13.85 13.85 11.53 12.41 91
3/11/2013 14.89 14.89 12.21 12.30 229
3/8/2013 13.20 13.91 12.93 13.91 26
3/7/2013 13.50 14.00 12.30 13.20 44
3/6/2013 12.32 13.83 12.32 13.00 270
3/5/2013 11.07 12.75 11.07 12.49 133
3/4/2013 11.12 11.30 10.60 11.22 101
3/1/2013 11.60 11.60 10.25 10.50 437
2/28/2013 13.50 14.99 11.30 11.59 2316
2/27/2013 10.25 12.88 9.00 11.67 1232
2/26/2013 6.72 10.69 6.67 10.07 590
2/25/2013 6.74 6.74 6.54 6.62 14
2/22/2013 6.52 6.52 6.49 6.49 4
2/21/2013 6.52 6.52 6.46 6.50 9
2/20/2013 6.48 6.48 6.48 6.48 0
2/19/2013 6.48 6.48 6.48 6.48 0
2/15/2013 7.19 7.19 6.48 6.48 6
2/14/2013 6.87 6.87 6.87 6.87 0
2/13/2013 6.87 6.87 6.87 6.87 0
2/12/2013 6.87 6.87 6.87 6.87 0
2/11/2013 6.59 6.87 6.59 6.87 27
2/8/2013 6.47 6.95 6.40 6.74 19
2/7/2013 5.83 6.30 5.83 6.26 8
2/6/2013 5.68 5.68 5.68 5.68 0
2/5/2013 5.68 5.68 5.68 5.68 2
2/4/2013 5.51 5.51 5.51 5.51 5
2/1/2013 6.07 6.07 6.07 6.07 0
1/31/2013 6.07 6.07 6.07 6.07 1
1/30/2013 6.02 6.06 6.02 6.06 5
1/29/2013 6.11 6.11 6.00 6.00 9
1/28/2013 6.12 6.12 6.00 6.02 14
1/25/2013 6.10 6.13 6.06 6.06 10
Marketplace
Trading Center