$1.32 +0.02 (%) Spherix Inc - NASDAQ

Sep. 30, 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
9/30/20161.421.421.221.3242,698
9/29/20161.281.341.281.3013,861
9/28/20161.251.301.251.2715,133
9/27/20161.261.311.261.2635,562
9/26/20161.311.361.261.2747,820
9/23/20161.291.341.271.3258,516
9/22/20161.271.321.221.2637,338
9/21/20161.301.331.281.2918,069
9/20/20161.291.341.281.3110,610
9/19/20161.331.331.201.2945,578
9/16/20161.361.361.271.3580,271
9/15/20161.401.401.321.3522,353
9/14/20161.411.421.331.3749,012
9/13/20161.381.421.351.3947,971
9/12/20161.421.441.341.4261,851
9/9/20161.381.421.341.4165,968
9/8/20161.361.371.331.3721,935
9/7/20161.361.401.331.3415,673
9/6/20161.391.391.331.3317,760
9/2/20161.331.391.311.3638,524
9/1/20161.331.341.311.3224,660
8/31/20161.411.411.311.33114,438
8/30/20161.421.421.361.3762,314
8/29/20161.371.421.361.3941,182
8/26/20161.411.441.381.4064,652
8/25/20161.421.421.361.4177,945
8/24/20161.401.421.381.4280,455
8/23/20161.441.441.381.4270,974
8/22/20161.411.431.371.43122,945
8/19/20161.411.431.371.42103,041
8/18/20161.511.551.411.42124,891
8/17/20161.451.451.401.44105,702
8/16/20161.401.491.401.42126,315
8/15/20161.421.441.381.41190,891
8/12/20161.441.441.401.40157,449
8/11/20161.491.501.401.48211,686
8/10/20161.601.681.461.51346,729
8/9/20161.712.101.541.582,313,556
8/8/20161.501.561.371.48242,818
8/5/20161.521.521.371.43465,515
8/4/20161.501.601.401.42327,124
8/3/20161.601.691.451.56704,142
8/2/20162.152.162.102.1021,391
8/1/20162.152.192.122.1511,396
7/29/20162.102.232.102.1761,222
7/28/20162.162.192.112.1241,261
7/27/20162.142.232.132.189,086
7/26/20162.242.262.112.1779,451
7/25/20162.242.332.182.3068,136
7/22/20162.252.452.162.28144,212
7/21/20162.122.592.062.27972,916
7/20/20162.082.192.022.1196,037
7/19/20162.132.232.042.0880,001
7/18/20162.272.282.102.10155,047
7/15/20162.162.472.162.25491,379
7/14/20162.172.252.152.1566,090
7/13/20162.202.322.152.1627,870
7/12/20162.202.242.162.2120,531
7/11/20162.272.332.152.1557,785
7/8/20162.202.312.172.25107,564
7/7/20162.202.232.142.1716,362
7/6/20162.172.342.032.2991,518
7/5/20162.332.332.172.1745,056
7/1/20162.372.372.262.3636,401
6/30/20162.222.382.162.3845,083
6/29/20162.382.382.212.2240,122
6/28/20162.302.372.242.2920,163
6/27/20162.242.422.202.2827,655
6/24/20162.262.432.242.2437,948
6/23/20162.422.552.252.50112,515
6/22/20162.262.372.162.3321,342
6/21/20162.422.422.112.30119,200
6/20/20162.412.432.292.3572,155
6/17/20162.262.322.142.3290,299
6/16/20162.152.262.102.2257,604
6/15/20162.152.252.102.2049,163
6/14/20162.102.302.102.18165,728
6/13/20162.292.512.182.18238,692
6/10/20162.512.522.322.3699,124
6/9/20162.582.722.462.51153,462
6/8/20162.483.102.482.681,201,021
6/7/20162.632.702.512.51161,829
6/6/20162.512.652.512.64129,124
6/3/20162.552.672.472.55159,346
6/2/20162.512.722.382.68308,119
6/1/20162.332.782.202.64685,223
5/31/20162.402.452.352.40166,702
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center