$0.56 0.00 (%) Spherix Inc - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPEX historical data

Date Open High Low Close Volume
5/26/20150.560.580.550.56136,932
5/22/20150.570.570.560.56357,014
5/21/20150.570.600.570.59158,665
5/20/20150.590.610.570.61270,394
5/19/20150.630.650.590.59344,496
5/18/20150.630.670.630.63229,522
5/15/20150.640.680.620.66164,633
5/14/20150.690.690.620.66353,194
5/13/20150.720.720.680.6987,184
5/12/20150.700.720.670.69101,384
5/11/20150.690.740.690.72210,140
5/8/20150.710.710.690.69101,799
5/7/20150.700.710.690.70141,291
5/6/20150.730.740.710.7258,735
5/5/20150.750.770.700.73110,302
5/4/20150.740.770.730.76228,535
5/1/20150.750.760.710.7341,166
4/30/20150.740.740.710.72124,256
4/29/20150.730.770.710.73182,568
4/28/20150.740.760.730.7563,995
4/27/20150.780.780.720.76263,631
4/24/20150.800.800.650.77302,195
4/23/20150.800.830.760.78243,046
4/22/20150.800.830.800.8159,527
4/21/20150.810.830.800.80128,170
4/20/20150.790.840.790.8187,889
4/17/20150.820.850.800.8085,288
4/16/20150.820.830.820.8279,168
4/15/20150.820.830.790.82103,493
4/14/20150.790.820.790.8168,953
4/13/20150.800.810.780.78135,348
4/10/20150.800.820.800.8279,688
4/9/20150.820.820.800.8034,942
4/8/20150.780.830.780.80120,791
4/7/20150.770.860.760.78398,238
4/6/20150.790.790.760.77320,982
4/2/20150.790.820.790.79156,539
4/1/20150.850.850.800.81157,822
3/31/20150.830.850.760.84417,702
3/30/20150.930.950.880.91291,362
3/27/20150.920.960.890.96227,412
3/26/20150.930.960.900.9261,211
3/25/20150.980.980.940.96104,820
3/24/20150.970.980.940.97121,880
3/23/20150.930.990.920.96527,668
3/20/20151.001.020.900.941,726,675
3/19/20150.790.810.770.78220,434
3/18/20150.830.830.740.79548,380
3/17/20150.830.840.820.82180,446
3/16/20150.840.900.820.83302,433
3/13/20150.900.900.800.85587,613
3/12/20151.001.000.750.871,836,958
3/11/20151.001.000.960.9783,382
3/10/20150.970.990.950.99164,606
3/9/20150.981.030.970.99246,882
3/6/20150.970.980.950.9796,075
3/5/20150.980.990.950.9671,632
3/4/20150.941.070.940.98971,934
3/3/20150.930.960.910.93140,500
3/2/20150.930.960.910.9387,860
2/27/20150.930.950.910.9270,444
2/26/20150.940.960.920.93126,609
2/25/20150.960.960.910.95369,105
2/24/20150.950.950.920.93298,409
2/23/20150.960.960.930.95135,397
2/20/20150.950.970.920.93282,816
2/19/20150.980.990.950.96115,282
2/18/20150.981.000.960.98120,570
2/17/20150.951.020.941.00337,637
2/13/20150.990.990.950.98142,199
2/12/20150.980.990.950.99181,301
2/11/20151.011.010.960.96118,843
2/10/20150.991.010.940.96214,639
2/9/20151.021.020.970.97157,218
2/6/20151.021.040.981.03123,097
2/5/20151.011.030.981.02153,530
2/4/20151.061.060.971.00108,350
2/3/20151.051.100.971.03635,399
2/2/20150.940.960.930.9399,027
1/30/20150.950.980.920.93249,348
1/29/20150.970.970.920.94221,144
1/28/20150.981.000.950.95176,681
1/27/20150.961.020.930.97322,797
1/26/20151.021.040.981.01224,993
1/23/20151.071.081.011.02214,759
1/22/20151.131.161.021.07553,620
1/21/20150.991.180.991.131,094,814
1/20/20150.921.060.910.99702,341
1/16/20150.920.920.910.92120,122
1/15/20150.920.930.900.92153,893
1/14/20150.900.950.900.92236,438
1/13/20150.960.960.900.90265,095
1/12/20151.001.010.920.94493,342
1/9/20150.991.000.980.99224,546
1/8/20151.001.010.971.01480,893
1/7/20151.001.020.991.01280,200
1/6/20151.071.070.991.01468,140
1/5/20151.061.070.971.06224,668
1/2/20151.081.091.061.08150,418
12/31/20141.071.101.061.08351,031
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center