SPHERIX (NQ: SPEX)
0.4500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.4200 0.4870 0.4200 0.4500 712,191 +0.02(+3.78%)
Aug 27, 2015 0.4501 0.4700 0.3900 0.4336 446,874 -0.02(-3.64%)
Aug 26, 2015 0.4300 0.4900 0.3610 0.4500 957,796 +0.01(+2.51%)
Aug 25, 2015 0.6000 0.6199 0.4250 0.4390 2,907,067 -0.01(-2.44%)
Aug 24, 2015 0.2999 0.5550 0.2401 0.4500 3,958,223 +0.21(+84.12%)
Aug 21, 2015 0.2900 0.2205 0.2444 485,973 -0.04(-12.75%)
Aug 20, 2015 0.2550 0.3100 0.2550 0.2801 348,489 +0.02(+7.69%)
Aug 19, 2015 0.2800 0.2999 0.2500 0.2601 185,486 -0.03(-8.77%)
Aug 18, 2015 0.3150 0.3327 0.2700 0.2851 782,401 -0.01(-3.03%)
Aug 17, 2015 0.2150 0.3498 0.2150 0.2940 2,389,363 +0.06(+23.53%)
Aug 14, 2015 0.2320 0.2444 0.2200 0.2380 97,405 +0.01(+2.59%)
Aug 13, 2015 0.2380 0.2440 0.2315 0.2320 103,693 -0.01(-2.44%)
Aug 12, 2015 0.2230 0.2392 0.2013 0.2378 325,006 +0.02(+8.09%)
Aug 11, 2015 0.2330 0.2400 0.2005 0.2200 262,692 -0.01(-4.76%)
Aug 10, 2015 0.2400 0.2490 0.2300 0.2310 406,228 -0.01(-3.31%)
Aug 07, 2015 0.2230 0.2391 0.2200 0.2389 245,246 +0.02(+8.59%)
Aug 06, 2015 0.2250 0.2398 0.2200 0.2200 266,683 -0.00(-0.90%)
Aug 05, 2015 0.2300 0.2440 0.2210 0.2220 174,873 -0.01(-3.48%)
Aug 04, 2015 0.2400 0.2400 0.2300 0.2300 127,501 -0.02(-8.00%)
Aug 03, 2015 0.2389 0.2500 0.2210 0.2500 300,921 +0.01(+4.60%)
Jul 31, 2015 0.2350 0.2400 0.2210 0.2390 127,762 -0.00(-0.29%)
Jul 30, 2015 0.2350 0.2400 0.2300 0.2397 61,203 +0.01(+4.35%)
Jul 29, 2015 0.2300 0.2400 0.2206 0.2297 236,884 +0.00(+1.14%)
Jul 28, 2015 0.2494 0.2494 0.2231 0.2271 392,590 +0.01(+3.23%)
Jul 27, 2015 0.2320 0.2500 0.2200 0.2200 404,601 -0.01(-6.38%)
Jul 24, 2015 0.2155 0.2600 0.2020 0.2350 1,355,497 +0.02(+10.38%)
Jul 23, 2015 0.2006 0.2155 0.2006 0.2129 500,609 +0.01(+2.70%)
Jul 22, 2015 0.2155 0.2200 0.2051 0.2073 443,609 -0.00(-1.29%)
Jul 21, 2015 0.2200 0.2290 0.2033 0.2100 806,272 -0.01(-5.70%)
Jul 20, 2015 0.2510 0.2510 0.2000 0.2227 1,269,149 -0.02(-7.98%)
Jul 17, 2015 0.2575 0.2575 0.2200 0.2420 1,189,187 -0.01(-3.04%)
Jul 16, 2015 0.2496 6,336,156 -0.18(-41.41%)
Jul 15, 2015 0.4700 0.5000 0.4102 0.4260 163,535 -0.02(-5.35%)
Jul 14, 2015 0.4140 0.4800 0.4001 0.4501 216,962 +0.04(+9.78%)
Jul 13, 2015 0.4100 0.4200 0.3700 0.4100 86,523 +0.02(+4.57%)
Jul 10, 2015 0.3800 0.3999 0.3507 0.3921 151,818 +0.01(+2.51%)
Jul 09, 2015 0.4000 0.4000 0.3400 0.3825 175,234 +0.02(+4.77%)
Jul 08, 2015 0.3900 0.3900 0.2608 0.3651 227,907 -0.03(-8.73%)
Jul 07, 2015 0.4000 0.4200 0.3611 0.4000 257,359 -0.03(-6.76%)
Jul 06, 2015 0.4200 0.4884 0.4000 0.4290 172,902 +0.01(+1.66%)
Jul 02, 2015 0.4220 0.4220 0.4220 0 -0.04(-8.26%)
Jul 01, 2015 0.4800 0.5000 0.4713 0.4600 114,997 -0.02(-4.17%)
Jun 30, 2015 0.5000 0.5200 0.4800 0.4800 94,832 +0.00(+0.00%)
Jun 29, 2015 0.5010 0.5251 0.4369 0.4800 296,455 -0.02(-4.02%)
Jun 26, 2015 0.5899 0.5899 0.5001 0.5001 322,838 -0.07(-13.03%)
Jun 25, 2015 0.5900 0.6000 0.5600 0.5750 116,064 -0.00(-0.45%)
Jun 24, 2015 0.5900 0.6094 0.5700 0.5776 128,295 -0.01(-1.26%)
Jun 23, 2015 0.5699 0.5900 0.5699 0.5850 81,429 +0.02(+2.65%)
Jun 22, 2015 0.5800 0.5900 0.5512 0.5699 145,333 +0.02(+3.62%)
Jun 19, 2015 0.5700 0.5900 0.5500 0.5500 66,519 -0.01(-2.65%)
Jun 18, 2015 0.5600 0.5702 0.5500 0.5650 92,645 -0.01(-0.88%)
Jun 17, 2015 0.5760 0.6000 0.5600 0.5700 47,807 -0.00(-0.18%)
Jun 16, 2015 0.5900 0.6000 0.5710 0.5710 95,042 -0.02(-4.05%)
Jun 15, 2015 0.5810 0.6013 0.5810 0.5951 111,164 -0.02(-2.75%)
Jun 12, 2015 0.6398 0.6398 0.5920 0.6119 49,980 -0.00(-0.02%)
Jun 11, 2015 0.6460 0.6500 0.5900 0.6120 152,496 -0.03(-4.39%)
Jun 10, 2015 0.6300 0.6500 0.6200 0.6401 146,990 +0.00(+0.02%)
Jun 09, 2015 0.6200 0.6890 0.6030 0.6400 208,994 +0.02(+3.11%)
Jun 08, 2015 0.6200 0.6300 0.6040 0.6207 78,696 +0.02(+3.11%)
Jun 05, 2015 0.6010 0.6010 0.6010 0.6020 43,510 -0.02(-2.90%)
Jun 04, 2015 0.6200 0.6300 0.6100 0.6200 81,329 +0.02(+3.28%)
Jun 03, 2015 0.6199 0.6230 0.6002 0.6003 180,832 +0.00(+0.05%)
Jun 02, 2015 0.5850 0.6100 0.5850 0.6000 73,448 -0.01(-1.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->