SPHERIX (NQ: SPEX)
0.4220 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 0.5800 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%)
Jun 01, 2015 0.5756 0.6200 0.5753 0.6100 192,614 +0.03(+5.98%)
May 29, 2015 0.5800 0.5800 0.5552 0.5756 101,471 -0.02(-3.36%)
May 28, 2015 0.5500 0.5995 0.5500 0.5956 161,326 +0.03(+4.67%)
May 27, 2015 0.5750 0.5750 0.5514 0.5690 52,154 +0.00(+0.87%)
May 26, 2015 0.5600 0.5750 0.5500 0.5641 136,932 +0.00(+0.73%)
May 22, 2015 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
May 21, 2015 0.5700 0.5998 0.5700 0.5900 158,665 -0.02(-3.12%)
May 20, 2015 0.5900 0.6100 0.5700 0.6090 270,394 +0.02(+3.22%)
May 19, 2015 0.6300 0.6460 0.5900 0.5900 344,496 -0.04(-6.87%)
May 18, 2015 0.6300 0.6700 0.6300 0.6335 229,522 -0.03(-4.02%)
May 15, 2015 0.6410 0.6801 0.6221 0.6600 164,633 +0.00(+0.00%)
May 14, 2015 0.6900 0.6900 0.6200 0.6600 353,194 -0.03(-4.35%)
May 13, 2015 0.7200 0.7200 0.6759 0.6900 87,184 -0.00(-0.03%)
May 12, 2015 0.7000 0.7200 0.6700 0.6902 101,384 -0.03(-4.13%)
May 11, 2015 0.6900 0.7400 0.6900 0.7199 210,140 +0.03(+3.99%)
May 08, 2015 0.7075 0.7080 0.6900 0.6923 101,799 -0.01(-1.10%)
May 07, 2015 0.7004 0.7100 0.6900 0.7000 141,291 -0.02(-2.78%)
May 06, 2015 0.7300 0.7400 0.7100 0.7200 58,735 -0.01(-0.70%)
May 05, 2015 0.7500 0.7699 0.7031 0.7251 109,902 -0.03(-4.59%)
May 04, 2015 0.7400 0.7700 0.7300 0.7600 228,535 +0.03(+3.54%)
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
//-->