$2.18 0.00 (%) Spherix Inc - NASDAQ

Jul. 27, 2016 | 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
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
5/10/20161.961.981.861.9237,786
5/9/20161.972.041.861.8853,722
5/6/20162.172.201.931.9789,218
5/5/20161.952.301.932.17151,428
5/4/20161.962.071.931.9725,277
5/3/20162.062.121.901.9825,569
5/2/20162.022.071.942.0673,490
4/29/20162.182.202.032.0675,294
4/28/20162.452.462.152.21142,647
4/27/20162.442.832.372.40250,427
4/26/20162.412.482.312.4334,806
4/25/20162.652.682.362.4365,096
4/22/20162.582.882.562.68196,769
4/21/20162.442.552.342.53159,542
4/20/20162.272.492.272.3850,302
4/19/20162.292.392.242.2938,182
4/18/20162.402.452.302.3544,012
4/15/20162.502.592.322.36110,128
4/14/20162.322.552.222.45107,596
4/13/20162.182.432.122.30164,517
4/12/20162.202.222.072.2022,047
4/11/20162.142.352.112.1555,312
4/8/20162.052.252.022.14128,711
4/7/20161.952.061.952.0537,439
4/6/20162.202.392.022.09286,175
4/5/20161.832.191.832.19364,761
4/4/20161.951.951.831.8620,526
4/1/20161.822.061.821.9884,614
3/31/20161.921.941.801.8139,176
3/30/20161.882.001.821.9583,216
3/29/20161.881.961.861.8923,260
3/28/20161.922.001.841.8653,821
3/24/20161.822.031.821.9277,673
3/23/20161.891.961.821.8535,026
3/22/20161.881.881.821.8543,250
3/21/20161.962.071.871.9368,660
3/18/20162.182.201.931.96195,018
3/17/20162.232.252.102.2080,622
3/16/20162.192.252.122.2281,474
3/15/20162.212.532.122.19229,673
3/14/20162.302.342.182.1980,568
3/11/20162.402.672.152.35414,933
3/10/20161.972.401.912.35953,166
3/9/20162.262.261.811.93153,922
3/8/20162.482.502.102.13283,208
3/7/20162.863.242.202.40856,807
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center