$1.32 -0.03 (%) Spherix Inc - NASDAQ

Nov. 25, 2014 | 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
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
10/3/20141.041.301.021.194,343,422
10/2/20141.151.151.011.051,718,784
10/1/20141.151.271.071.125,445,283
9/30/20141.021.580.991.5613,539,126
9/29/20140.810.950.800.941,227,232
9/26/20140.840.840.800.82324,414
9/25/20140.810.840.750.81558,957
9/24/20140.930.930.820.83975,411
9/23/20140.920.930.910.93354,377
9/22/20140.960.960.910.91437,569
9/19/20141.021.020.900.901,408,783
9/18/20141.021.041.011.02623,034
9/17/20141.011.071.011.02727,379
9/16/20141.141.150.981.051,358,058
9/15/20141.191.211.121.16602,273
9/12/20141.251.251.171.201,177,600
9/11/20141.251.271.221.24929,731
9/10/20141.331.331.241.241,328,402
9/9/20141.411.411.241.32829,975
9/8/20141.391.441.371.39463,594
9/5/20141.401.441.361.40566,176
9/4/20141.451.461.401.41668,100
9/3/20141.491.491.461.47360,703
9/2/20141.501.501.461.48542,645
8/29/20141.511.521.471.47413,339
8/28/20141.501.521.481.49306,131
8/27/20141.491.521.481.52203,297
8/26/20141.441.521.441.50300,297
8/25/20141.481.581.451.471,077,983
8/22/20141.461.481.431.46354,989
8/21/20141.501.511.471.48325,177
8/20/20141.511.551.481.52530,847
8/19/20141.491.551.451.52546,782
8/18/20141.611.631.421.491,692,347
8/15/20141.721.741.551.631,431,718
8/14/20141.651.741.631.711,199,046
8/13/20141.631.711.581.671,278,296
8/12/20141.711.751.581.632,326,785
8/11/20141.471.771.421.734,398,981
8/8/20141.371.511.371.47447,454
8/7/20141.461.481.381.38393,167
8/6/20141.511.521.421.45451,860
8/5/20141.501.591.451.511,437,405
8/4/20141.351.511.321.48970,043
8/1/20141.341.361.331.34362,253
7/31/20141.401.411.311.35616,711
7/30/20141.431.431.351.39582,918
7/29/20141.431.461.361.41937,429
7/28/20141.511.521.451.48461,276
7/25/20141.531.551.501.52451,568
7/24/20141.561.611.531.53455,664
7/23/20141.541.591.531.53559,685
7/22/20141.551.601.541.55404,563
7/21/20141.581.581.531.55234,439
7/18/20141.531.611.531.56552,234
7/17/20141.581.581.531.54506,716
7/16/20141.611.621.561.56315,075
7/15/20141.591.651.551.61525,605
7/14/20141.541.651.541.64481,420
7/11/20141.601.601.531.56711,656
7/10/20141.631.711.551.611,012,255
7/9/20141.671.731.651.68545,054
7/8/20141.711.721.651.68914,742
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center