$2.38 -0.15 (%) Spherix Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPEX historical data

Date Open High Low Close Volume
5/27/20162.502.502.172.38237,017
5/26/20162.822.822.412.53328,092
5/25/20163.403.492.572.881,599,280
5/24/20163.314.692.953.0712,144,106
5/23/20162.082.081.901.9170,967
5/20/20162.022.162.002.0655,170
5/19/20162.112.112.022.0418,649
5/18/20162.152.222.102.1065,574
5/17/20162.222.281.962.15109,957
5/16/20162.042.181.962.09121,710
5/13/20161.952.051.891.9560,722
5/12/20161.902.001.851.9364,602
5/11/20161.881.931.811.9085,033
5/10/20161.961.981.861.9237,786
5/9/20161.972.041.861.8853,722
5/6/20162.172.201.931.9789,218
5/5/20161.952.301.932.17151,428
5/4/20161.962.071.931.9725,277
5/3/20162.062.121.901.9825,569
5/2/20162.022.071.942.0673,490
4/29/20162.182.202.032.0675,294
4/28/20162.452.462.152.21142,647
4/27/20162.442.832.372.40250,427
4/26/20162.412.482.312.4334,806
4/25/20162.652.682.362.4365,096
4/22/20162.582.882.562.68196,769
4/21/20162.442.552.342.53159,542
4/20/20162.272.492.272.3850,302
4/19/20162.292.392.242.2938,182
4/18/20162.402.452.302.3544,012
4/15/20162.502.592.322.36110,128
4/14/20162.322.552.222.45107,596
4/13/20162.182.432.122.30164,517
4/12/20162.202.222.072.2022,047
4/11/20162.142.352.112.1555,312
4/8/20162.052.252.022.14128,711
4/7/20161.952.061.952.0537,439
4/6/20162.202.392.022.09286,175
4/5/20161.832.191.832.19364,761
4/4/20161.951.951.831.8620,526
4/1/20161.822.061.821.9884,614
3/31/20161.921.941.801.8139,176
3/30/20161.882.001.821.9583,216
3/29/20161.881.961.861.8923,260
3/28/20161.922.001.841.8653,821
3/24/20161.822.031.821.9277,673
3/23/20161.891.961.821.8535,026
3/22/20161.881.881.821.8543,250
3/21/20161.962.071.871.9368,660
3/18/20162.182.201.931.96195,018
3/17/20162.232.252.102.2080,622
3/16/20162.192.252.122.2281,474
3/15/20162.212.532.122.19229,673
3/14/20162.302.342.182.1980,568
3/11/20162.402.672.152.35414,933
3/10/20161.972.401.912.35953,166
3/9/20162.262.261.811.93153,922
3/8/20162.482.502.102.13283,208
3/7/20162.863.242.202.40856,807
3/4/20162.022.561.772.01305,295
3/3/20160.080.110.080.111,268,553
3/2/20160.090.090.090.09287,464
3/1/20160.090.100.090.09382,334
2/29/20160.100.100.080.09377,722
2/26/20160.100.100.090.10123,909
2/25/20160.110.110.090.09693,709
2/24/20160.100.110.090.10435,925
2/23/20160.110.120.090.10570,257
2/22/20160.110.120.100.11318,192
2/19/20160.110.120.110.1157,429
2/18/20160.120.130.110.11108,883
2/17/20160.110.130.110.13526,483
2/16/20160.100.120.100.12343,246
2/12/20160.110.120.100.10656,948
2/11/20160.120.120.110.11282,405
2/10/20160.120.120.120.12136,355
2/9/20160.120.120.120.12310,541
2/8/20160.120.120.120.12332,440
2/5/20160.130.140.120.12573,575
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center