$0.54 0.00 (%) Spherix Inc - NASDAQ

Sep. 2, 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
9/2/20150.530.600.510.541,278,830
9/1/20150.520.530.480.51507,225
8/31/20150.450.540.430.49772,757
8/28/20150.420.490.420.45712,191
8/27/20150.450.470.390.43446,874
8/26/20150.430.490.360.45957,796
8/25/20150.600.620.430.442,907,067
8/24/20150.300.560.240.453,962,222
8/21/20150.280.290.220.24485,973
8/20/20150.260.310.260.28348,489
8/19/20150.280.300.250.26185,486
8/18/20150.320.330.270.29782,401
8/17/20150.220.350.220.292,389,363
8/14/20150.230.240.220.2497,405
8/13/20150.240.240.230.23103,693
8/12/20150.220.240.200.24325,006
8/11/20150.230.240.200.22262,692
8/10/20150.240.250.230.23406,228
8/7/20150.220.240.220.24245,246
8/6/20150.230.240.220.22266,983
8/5/20150.230.240.220.22174,873
8/4/20150.240.240.230.23127,501
8/3/20150.240.250.220.25300,921
7/31/20150.240.240.220.24127,762
7/30/20150.240.240.230.2461,203
7/29/20150.230.240.220.23236,884
7/28/20150.250.250.220.23392,590
7/27/20150.230.250.220.22404,601
7/24/20150.220.260.200.241,355,497
7/23/20150.200.220.200.21500,609
7/22/20150.220.220.210.21443,609
7/21/20150.220.230.200.21806,272
7/20/20150.250.250.200.221,269,149
7/17/20150.260.260.220.241,189,187
7/16/20150.350.360.220.256,336,156
7/15/20150.470.500.410.43163,535
7/14/20150.410.480.400.45216,962
7/13/20150.410.420.370.4186,723
7/10/20150.380.400.350.39151,818
7/9/20150.400.400.340.38175,234
7/8/20150.390.390.260.37227,907
7/7/20150.400.420.360.40257,359
7/6/20150.420.490.400.43172,902
7/2/20150.460.470.410.42434,325
7/1/20150.480.500.450.46114,997
6/30/20150.500.520.480.4894,832
6/29/20150.500.530.440.48298,705
6/26/20150.590.590.500.50322,838
6/25/20150.590.600.560.58116,064
6/24/20150.590.610.570.58128,295
6/23/20150.570.590.570.5981,429
6/22/20150.580.590.550.57145,333
6/19/20150.570.590.550.5566,519
6/18/20150.560.580.550.5792,645
6/17/20150.580.600.560.5747,807
6/16/20150.590.600.570.5795,042
6/15/20150.580.600.580.60111,164
6/12/20150.640.640.590.6149,980
6/11/20150.650.650.590.61152,496
6/10/20150.630.650.620.64146,990
6/9/20150.620.690.600.64208,994
6/8/20150.620.630.600.6278,696
6/5/20150.600.620.600.6043,510
6/4/20150.620.630.610.6281,329
6/3/20150.620.620.600.60180,832
6/2/20150.590.610.590.6073,748
6/1/20150.580.620.580.61192,614
5/29/20150.580.580.560.58101,471
5/28/20150.550.600.550.60161,326
5/27/20150.580.580.550.5752,154
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!