$1.24 +0.05 (%) Spherix Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/20171.171.341.141.24171,475
1/19/20171.141.241.101.19113,980
1/18/20171.201.201.151.1570,654
1/17/20171.231.231.181.1844,727
1/13/20171.371.501.211.22269,084
1/12/20171.241.491.241.38720,093
1/11/20171.181.341.101.23234,896
1/10/20171.061.171.051.1784,630
1/9/20171.081.131.041.0925,235
1/6/20171.101.171.041.0879,721
1/5/20171.021.161.001.13170,241
1/4/20171.011.071.011.0567,160
1/3/20171.051.050.981.0210,252
12/30/20161.021.040.991.0450,684
12/29/20161.001.041.001.0235,882
12/28/20161.051.061.021.0231,571
12/27/20161.011.051.001.0451,147
12/23/20161.011.050.991.0154,373
12/22/20161.031.051.001.0042,934
12/21/20161.051.050.981.0265,156
12/20/20161.051.071.011.0462,423
12/19/20161.071.121.031.0890,089
12/16/20161.061.101.031.0747,148
12/15/20161.131.151.051.0574,980
12/14/20161.051.101.051.0658,696
12/13/20161.171.181.051.0562,339
12/12/20161.201.231.151.1539,621
12/9/20161.231.231.151.2235,533
12/8/20161.231.351.211.23133,589
12/7/20161.211.251.181.2328,836
12/6/20161.221.251.171.2256,430
12/5/20161.101.221.091.1849,035
12/2/20161.081.300.971.16157,458
12/1/20161.121.131.041.09102,533
11/30/20161.151.161.091.1366,949
11/29/20161.201.211.111.1660,096
11/28/20161.251.271.151.21146,674
11/25/20161.251.311.181.25221,707
11/23/20161.001.461.001.351,692,133
11/22/20161.051.081.011.0142,860
11/21/20161.091.110.961.01138,738
11/18/20161.061.141.031.0879,428
11/17/20161.141.141.011.06155,180
11/16/20161.111.161.111.1271,092
11/15/20161.101.171.081.1072,506
11/14/20161.051.101.041.07135,602
11/11/20160.991.160.931.05175,858
11/10/20160.930.980.890.9631,229
11/9/20160.900.960.850.8936,271
11/8/20160.980.980.900.9247,378
11/7/20160.861.000.860.98133,276
11/4/20160.870.930.860.8753,393
11/3/20160.900.910.860.8743,629
11/2/20160.930.950.830.90135,744
11/1/20160.981.000.950.9755,409
10/31/20161.081.100.891.02146,504
10/28/20161.121.121.071.0759,094
10/27/20161.141.141.101.1461,369
10/26/20161.051.151.051.1143,957
10/25/20161.101.151.061.12155,435
10/24/20161.211.231.091.11170,570
10/21/20161.311.441.111.18211,517
10/20/20161.371.441.231.31203,824
10/19/20161.521.551.321.39738,513
10/18/20161.211.681.211.514,681,401
10/17/20161.241.241.101.1849,693
10/14/20161.151.151.051.09107,133
10/13/20161.211.251.081.1759,805
10/12/20161.251.251.211.2511,298
10/11/20161.251.261.221.2414,150
10/10/20161.251.291.231.2523,278
10/7/20161.281.321.251.2551,064
10/6/20161.251.281.251.2511,617
10/5/20161.231.311.231.2625,289
10/4/20161.311.331.231.2330,989
10/3/20161.351.351.271.3116,950
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center