SPHERIX (NQ: SPEX)
2.060 USD  -0.150 (-6.79%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.180 2.201 2.030 2.060 75,294 -0.15(-6.79%)
Apr 28, 2016 2.450 2.460 2.150 2.210 142,647 -0.19(-7.91%)
Apr 27, 2016 2.440 2.830 2.370 2.400 250,427 -0.03(-1.24%)
Apr 26, 2016 2.410 2.480 2.310 2.430 34,806 +0.00(+0.00%)
Apr 25, 2016 2.650 2.680 2.360 2.430 65,096 -0.25(-9.33%)
Apr 22, 2016 2.580 2.880 2.560 2.680 196,769 +0.15(+5.93%)
Apr 21, 2016 2.440 2.550 2.340 2.530 159,542 +0.15(+6.30%)
Apr 20, 2016 2.270 2.490 2.270 2.380 50,302 +0.09(+3.93%)
Apr 19, 2016 2.290 2.390 2.240 2.290 38,182 -0.06(-2.55%)
Apr 18, 2016 2.400 2.450 2.300 2.350 44,012 -0.01(-0.42%)
Apr 15, 2016 2.500 2.590 2.320 2.360 110,128 -0.09(-3.67%)
Apr 14, 2016 2.320 2.550 2.220 2.450 107,596 +0.15(+6.52%)
Apr 13, 2016 2.180 2.430 2.116 2.300 164,517 +0.10(+4.54%)
Apr 12, 2016 2.200 2.220 2.073 2.200 22,047 +0.05(+2.30%)
Apr 11, 2016 2.140 2.350 2.110 2.151 55,312 +0.01(+0.50%)
Apr 08, 2016 2.051 2.250 2.020 2.140 128,711 +0.09(+4.40%)
Apr 07, 2016 1.950 2.060 1.950 2.050 37,439 -0.04(-1.92%)
Apr 06, 2016 2.200 2.390 2.020 2.090 286,175 -0.10(-4.54%)
Apr 05, 2016 1.830 2.190 1.830 2.189 364,661 +0.33(+17.72%)
Apr 04, 2016 1.950 1.950 1.830 1.860 20,526 -0.12(-6.06%)
Apr 01, 2016 1.820 2.060 1.820 1.980 84,614 +0.17(+9.39%)
Mar 31, 2016 1.920 1.940 1.800 1.810 39,176 -0.14(-7.18%)
Mar 30, 2016 1.880 2.000 1.820 1.950 83,216 +0.06(+3.17%)
Mar 29, 2016 1.880 1.960 1.861 1.890 23,260 +0.03(+1.61%)
Mar 28, 2016 1.920 2.000 1.844 1.860 53,821 -0.06(-3.13%)
Mar 24, 2016 1.920 1.920 1.920 0 +0.07(+3.78%)
Mar 23, 2016 1.890 1.960 1.820 1.850 35,026 +0.00(+0.00%)
Mar 22, 2016 1.880 1.880 1.820 1.850 43,250 -0.08(-4.15%)
Mar 21, 2016 1.960 2.070 1.870 1.930 68,660 -0.03(-1.53%)
Mar 18, 2016 2.180 2.200 1.930 1.960 195,018 -0.24(-10.91%)
Mar 17, 2016 2.230 2.250 2.100 2.200 80,622 -0.02(-0.90%)
Mar 16, 2016 2.190 2.250 2.120 2.220 81,474 +0.03(+1.37%)
Mar 15, 2016 2.210 2.530 2.120 2.190 229,673 +0.00(+0.00%)
Mar 14, 2016 2.300 2.340 2.180 2.190 80,568 -0.16(-6.81%)
Mar 11, 2016 2.400 2.670 2.150 2.350 414,933 +0.00(+0.00%)
Mar 10, 2016 1.970 2.400 1.910 2.350 953,166 +0.42(+21.76%)
Mar 09, 2016 2.260 2.260 1.808 1.930 153,922 -0.20(-9.39%)
Mar 08, 2016 2.480 2.500 2.100 2.130 283,208 -0.27(-11.06%)
Mar 07, 2016 2.860 3.240 2.200 2.395 856,607 +0.39(+19.15%)
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
//-->