$0.12 -0.01 (%) Spherix Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPEX historical data

Date Open High Low Close Volume
2/4/20160.140.140.120.13500,879
2/3/20160.130.130.120.12272,397
2/2/20160.140.150.120.13481,668
2/1/20160.130.150.120.141,605,476
1/29/20160.120.130.120.12227,201
1/28/20160.130.130.120.12158,994
1/27/20160.120.130.110.12355,573
1/26/20160.120.120.110.12283,975
1/25/20160.120.130.120.12189,078
1/22/20160.140.140.110.12806,591
1/21/20160.110.130.110.131,028,249
1/20/20160.110.110.100.11539,262
1/19/20160.120.120.110.11578,133
1/15/20160.120.130.120.12355,487
1/14/20160.120.130.120.13529,103
1/13/20160.120.130.110.11304,199
1/12/20160.130.130.120.12552,573
1/11/20160.130.140.120.13631,893
1/8/20160.130.130.110.121,506,053
1/7/20160.130.140.120.13504,014
1/6/20160.140.140.120.131,181,201
1/5/20160.130.150.130.141,041,921
1/4/20160.150.150.120.122,404,460
12/31/20150.150.150.150.15729,265
12/30/20150.150.160.140.151,397,656
12/29/20150.150.160.150.161,592,994
12/28/20150.150.160.140.151,274,364
12/24/20150.150.170.150.15230,074
12/23/20150.150.170.150.15990,662
12/22/20150.150.160.150.15457,308
12/21/20150.150.170.150.15535,948
12/18/20150.150.160.150.15445,877
12/17/20150.150.160.150.15407,813
12/16/20150.150.170.150.15332,583
12/15/20150.140.170.140.15470,729
12/14/20150.160.170.150.15453,609
12/11/20150.160.170.150.161,099,361
12/10/20150.140.170.140.151,760,437
12/9/20150.160.160.130.151,408,060
12/8/20150.150.170.140.151,712,877
12/7/20150.150.160.130.141,838,439
12/4/20150.170.170.150.151,141,368
12/3/20150.180.190.160.162,314,641
12/2/20150.180.200.170.1810,008,201
12/1/20150.430.470.320.342,493,561
11/30/20150.250.470.240.373,917,319
11/27/20150.270.270.220.2490,084
11/25/20150.230.280.230.26380,048
11/24/20150.240.250.220.25574,596
11/23/20150.230.250.220.24192,656
11/20/20150.230.250.220.24153,586
11/19/20150.250.250.230.23140,228
11/18/20150.270.270.230.24153,111
11/17/20150.250.250.240.2530,889
11/16/20150.250.270.230.25234,689
11/13/20150.270.270.230.24367,921
11/12/20150.280.280.240.26117,435
11/11/20150.250.280.250.27561,452
11/10/20150.280.300.260.26169,321
11/9/20150.280.310.280.28279,063
11/6/20150.300.330.300.31146,946
11/5/20150.320.340.280.34196,212
11/4/20150.380.400.310.33189,806
11/3/20150.310.350.290.33262,118
11/2/20150.300.310.270.31142,229
10/30/20150.280.300.250.28454,677
10/29/20150.250.270.250.27152,714
10/28/20150.280.280.230.25445,274
10/27/20150.310.320.270.27253,268
10/26/20150.310.350.250.28983,154
10/23/20150.340.340.310.31353,819
10/22/20150.320.340.300.31839,316
10/21/20150.360.380.320.33675,364
10/20/20150.450.450.360.381,933,866
10/19/20150.560.690.490.533,556,109
10/16/20150.480.520.430.47241,365
10/15/20150.530.530.410.47422,983
10/14/20150.520.550.490.53429,931
10/13/20150.500.520.480.51258,545
10/12/20150.440.520.420.49836,069
10/9/20150.430.470.430.46332,095
10/8/20150.400.430.400.43147,280
10/7/20150.400.430.380.42278,743
10/6/20150.460.480.420.43185,653
10/5/20150.420.470.380.46704,609
10/2/20150.300.510.290.471,101,466
10/1/20150.360.360.300.32224,727
9/30/20150.360.360.330.34105,551
9/29/20150.340.360.330.35212,446
9/28/20150.350.380.330.34155,778
9/25/20150.400.400.330.34266,596
9/24/20150.410.410.360.38320,813
9/23/20150.500.500.360.391,614,711
9/22/20150.500.540.500.51181,116
9/21/20150.520.570.510.52249,269
9/18/20150.550.590.510.52348,726
9/17/20150.590.590.550.5696,477
9/16/20150.560.610.550.58253,940
9/15/20150.540.610.460.56479,599
9/14/20150.530.580.530.56208,501
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center