$0.92 -0.01 (%) Spherix Inc - NASDAQ

Feb. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPEX historical data

Date Open High Low Close Volume
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
12/30/20141.091.111.031.09349,974
12/29/20141.101.141.071.11209,806
12/26/20141.111.131.101.12251,752
12/24/20141.071.121.051.11134,359
12/23/20141.111.111.051.07380,777
12/22/20141.141.151.111.12289,986
12/19/20141.171.171.131.13294,359
12/18/20141.141.171.121.17177,688
12/17/20141.131.181.101.13276,132
12/16/20141.171.201.141.15180,213
12/15/20141.191.201.151.19213,550
12/12/20141.221.251.131.19417,809
12/11/20141.271.301.211.23230,004
12/10/20141.241.361.201.23339,914
12/9/20141.261.281.231.27219,782
12/8/20141.301.411.231.28440,297
12/5/20141.261.391.231.36919,868
12/4/20141.131.261.121.24631,506
12/3/20141.111.151.111.14281,388
12/2/20141.111.161.111.12257,952
12/1/20141.211.211.101.11988,382
11/28/20141.251.261.211.21298,936
11/26/20141.301.321.241.28698,171
11/25/20141.341.391.321.32558,879
11/24/20141.471.551.331.351,359,935
11/21/20141.531.591.441.481,098,259
11/20/20141.651.651.511.521,698,934
11/19/20141.621.641.491.611,461,709
11/18/20141.481.601.441.602,242,007
11/17/20141.351.501.341.44883,172
11/14/20141.301.421.221.351,064,984
11/13/20141.421.451.361.37540,364
11/12/20141.501.541.411.46898,310
11/11/20141.331.451.331.44993,440
11/10/20141.311.411.301.34461,585
11/7/20141.311.391.291.32914,679
11/6/20141.301.371.281.29811,465
11/5/20141.251.281.221.27308,078
11/4/20141.251.271.231.24258,399
11/3/20141.241.301.221.25335,669
10/31/20141.231.271.201.23333,233
10/30/20141.301.301.201.22762,288
10/29/20141.341.391.281.30484,526
10/28/20141.441.441.301.32658,409
10/27/20141.411.531.261.312,387,891
10/24/20141.241.451.241.422,950,798
10/23/20141.191.281.161.23812,629
10/22/20141.211.211.131.20390,302
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center