$1.20 -0.01 (%) Spherix Inc - NASDAQ

Oct. 22, 2014 | 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
10/21/20141.261.271.151.21861,894
10/20/20141.121.261.121.251,260,441
10/17/20141.181.201.101.11841,022
10/16/20141.021.161.011.10547,872
10/15/20141.021.171.011.03884,373
10/14/20140.961.250.951.091,719,136
10/13/20140.930.980.850.97480,860
10/10/20141.011.030.790.961,356,648
10/9/20141.091.091.001.02939,238
10/8/20141.061.151.061.08774,735
10/7/20141.121.151.041.05813,425
10/6/20141.211.261.081.101,361,159
10/3/20141.041.301.021.194,343,422
10/2/20141.151.151.011.051,718,784
10/1/20141.151.271.071.125,445,283
9/30/20141.021.580.991.5613,539,126
9/29/20140.810.950.800.941,227,232
9/26/20140.840.840.800.82324,414
9/25/20140.810.840.750.81558,957
9/24/20140.930.930.820.83975,411
9/23/20140.920.930.910.93354,377
9/22/20140.960.960.910.91437,569
9/19/20141.021.020.900.901,408,783
9/18/20141.021.041.011.02623,034
9/17/20141.011.071.011.02727,379
9/16/20141.141.150.981.051,358,058
9/15/20141.191.211.121.16602,273
9/12/20141.251.251.171.201,177,600
9/11/20141.251.271.221.24929,731
9/10/20141.331.331.241.241,328,402
9/9/20141.411.411.241.32829,975
9/8/20141.391.441.371.39463,594
9/5/20141.401.441.361.40566,176
9/4/20141.451.461.401.41668,100
9/3/20141.491.491.461.47360,703
9/2/20141.501.501.461.48542,645
8/29/20141.511.521.471.47413,339
8/28/20141.501.521.481.49306,131
8/27/20141.491.521.481.52203,297
8/26/20141.441.521.441.50300,297
8/25/20141.481.581.451.471,077,983
8/22/20141.461.481.431.46354,989
8/21/20141.501.511.471.48325,177
8/20/20141.511.551.481.52530,847
8/19/20141.491.551.451.52546,782
8/18/20141.611.631.421.491,692,347
8/15/20141.721.741.551.631,431,718
8/14/20141.651.741.631.711,199,046
8/13/20141.631.711.581.671,278,296
8/12/20141.711.751.581.632,326,785
8/11/20141.471.771.421.734,398,981
8/8/20141.371.511.371.47447,454
8/7/20141.461.481.381.38393,167
8/6/20141.511.521.421.45451,860
8/5/20141.501.591.451.511,437,405
8/4/20141.351.511.321.48970,043
8/1/20141.341.361.331.34362,253
7/31/20141.401.411.311.35616,711
7/30/20141.431.431.351.39582,918
7/29/20141.431.461.361.41937,429
7/28/20141.511.521.451.48461,276
7/25/20141.531.551.501.52451,568
7/24/20141.561.611.531.53455,664
7/23/20141.541.591.531.53559,685
7/22/20141.551.601.541.55404,563
7/21/20141.581.581.531.55234,439
7/18/20141.531.611.531.56552,234
7/17/20141.581.581.531.54506,716
7/16/20141.611.621.561.56315,075
7/15/20141.591.651.551.61525,605
7/14/20141.541.651.541.64481,420
7/11/20141.601.601.531.56711,656
7/10/20141.631.711.551.611,012,255
7/9/20141.671.731.651.68545,054
7/8/20141.711.721.651.68914,742
7/7/20141.781.781.721.74851,152
7/3/20141.781.801.751.79779,402
7/2/20141.801.891.781.801,804,769
7/1/20141.801.861.771.80984,564
6/30/20141.841.841.761.79413,016
6/27/20141.821.851.761.821,066,836
6/26/20141.771.831.731.80729,157
6/25/20141.801.811.721.771,030,896
6/24/20141.851.851.781.82990,110
6/23/20141.851.871.781.84945,013
6/20/20141.861.881.811.821,092,144
6/19/20141.971.971.841.881,854,119
6/18/20142.002.021.871.941,517,976
6/17/20141.842.081.792.006,483,470
6/16/20141.871.881.781.831,095,466
6/13/20141.961.981.821.881,881,247
6/12/20141.911.961.851.933,791,362
6/11/20141.851.931.781.874,243,145
6/10/20141.971.971.741.784,340,463
6/9/20141.691.791.681.731,674,727
6/6/20141.711.751.641.681,746,487
6/5/20141.791.791.671.693,650,205
6/4/20141.871.951.801.822,449,670
6/3/20141.992.081.841.937,293,667
6/2/20141.942.011.701.813,714,644
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center