SPHERIX (NQ: SPEX)
0.9280 USD  +0.0080 (+0.87%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 02, 2015 0.9300 0.9550 0.9100 0.9280 87,860 +0.01(+0.87%)
Feb 27, 2015 0.9300 0.9494 0.9100 0.9200 70,444 -0.01(-1.08%)
Feb 26, 2015 0.9550 0.9201 0.9300 126,609 -0.02(-2.11%)
Feb 25, 2015 0.9600 0.9600 0.9100 0.9500 369,105 +0.02(+2.70%)
Feb 24, 2015 0.9500 0.9500 0.9200 0.9250 298,409 -0.02(-2.42%)
Feb 23, 2015 0.9600 0.9600 0.9250 0.9479 135,397 +0.02(+1.92%)
Feb 20, 2015 0.9501 0.9696 0.9205 0.9300 282,816 -0.03(-2.66%)
Feb 19, 2015 0.9800 0.9900 0.9502 0.9554 115,282 -0.02(-2.51%)
Feb 18, 2015 0.9800 1.000 0.9600 0.9800 120,570 -0.02(-2.00%)
Feb 17, 2015 0.9500 1.020 0.9400 1.000 337,637 +0.02(+2.25%)
Feb 13, 2015 0.9780 0.9780 0.9780 0 -0.01(-1.21%)
Feb 12, 2015 0.9800 0.9900 0.9500 0.9900 181,301 +0.03(+3.07%)
Feb 11, 2015 1.010 1.010 0.9604 0.9605 118,843 +0.00(+0.01%)
Feb 10, 2015 0.9900 1.006 0.9400 0.9604 214,339 -0.01(-0.99%)
Feb 09, 2015 1.020 1.020 0.9700 0.9700 157,218 -0.06(-5.83%)
Feb 06, 2015 1.020 1.040 0.9800 1.030 123,097 +0.01(+0.98%)
Feb 05, 2015 1.010 1.030 0.9816 1.020 153,530 +0.02(+2.43%)
Feb 04, 2015 1.060 1.060 0.9700 0.9958 108,350 -0.03(-3.32%)
Feb 03, 2015 1.050 1.100 0.9720 1.030 635,399 +0.10(+10.75%)
Feb 02, 2015 0.9400 0.9579 0.9300 0.9300 99,027 +0.00(+0.00%)
Jan 30, 2015 0.9500 0.9750 0.9500 0.9300 249,348 -0.01(-1.06%)
Jan 29, 2015 0.9700 0.9700 0.9217 0.9400 221,144 -0.01(-1.05%)
Jan 28, 2015 0.9800 0.9958 0.9489 0.9500 176,281 -0.02(-2.16%)
Jan 27, 2015 0.9600 1.020 0.9300 0.9710 322,397 -0.04(-3.86%)
Jan 26, 2015 1.015 1.035 0.9800 1.010 224,993 -0.01(-0.98%)
Jan 23, 2015 1.070 1.080 1.010 1.020 214,759 -0.05(-4.67%)
Jan 22, 2015 1.130 1.160 1.020 1.070 553,620 -0.06(-5.31%)
Jan 21, 2015 0.9900 1.180 0.9900 1.130 1,092,814 +0.14(+14.14%)
Jan 20, 2015 0.9242 1.060 0.9100 0.9900 702,341 +0.07(+7.61%)
Jan 16, 2015 0.9200 0.9200 0.9100 0.9200 120,122 -0.00(-0.40%)
Jan 15, 2015 0.9247 0.9000 0.9237 153,893 +0.00(+0.40%)
Jan 14, 2015 0.9000 0.9479 0.9000 0.9200 236,438 +0.02(+2.22%)
Jan 13, 2015 0.9000 265,095 -0.04(-4.26%)
Jan 12, 2015 1.000 1.010 0.9400 0.9400 493,342 -0.04(-4.53%)
Jan 09, 2015 0.9925 1.000 0.9800 0.9846 224,546 -0.03(-2.51%)
Jan 08, 2015 1.000 1.010 0.9700 1.010 480,893 +0.00(+0.00%)
Jan 07, 2015 1.000 1.020 0.9898 1.010 280,200 +0.00(+0.00%)
Jan 06, 2015 1.070 1.070 0.9900 1.010 468,140 -0.04(-4.27%)
Jan 05, 2015 1.060 1.070 0.9700 1.055 224,668 -0.03(-2.31%)
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
//-->