SPHERIX (NQ: SPEX)
0.1170 USD  -0.0047 (-3.86%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 0.1200 0.1219 0.1170 0.1170 310,541 -0.00(-3.86%)
Feb 08, 2016 0.1200 0.1249 0.1170 0.1217 332,440 +0.00(+1.42%)
Feb 05, 2016 0.1307 0.1400 0.1200 0.1200 573,575 -0.01(-8.19%)
Feb 04, 2016 0.1405 0.1413 0.1213 0.1307 500,879 +0.01(+5.40%)
Feb 03, 2016 0.1300 0.1320 0.1235 0.1240 270,377 -0.01(-4.02%)
Feb 02, 2016 0.1417 0.1499 0.1211 0.1292 481,668 -0.01(-4.30%)
Feb 01, 2016 0.1250 0.1500 0.1200 0.1350 1,605,476 +0.01(+9.22%)
Jan 29, 2016 0.1240 0.1276 0.1171 0.1236 227,201 +0.00(+2.83%)
Jan 28, 2016 0.1300 0.1300 0.1155 0.1202 158,994 -0.00(-2.51%)
Jan 27, 2016 0.1200 0.1250 0.1120 0.1233 355,573 +0.01(+6.29%)
Jan 26, 2016 0.1220 0.1223 0.1111 0.1160 283,975 -0.00(-3.49%)
Jan 25, 2016 0.1200 0.1320 0.1200 0.1202 189,078 -0.00(-0.33%)
Jan 22, 2016 0.1350 0.1399 0.1113 0.1206 806,591 -0.01(-6.22%)
Jan 21, 2016 0.1120 0.1344 0.1100 0.1286 1,028,249 +0.02(+16.91%)
Jan 20, 2016 0.1100 0.1110 0.1001 0.1100 539,262 -0.00(-0.36%)
Jan 19, 2016 0.1210 0.1210 0.1100 0.1104 578,133 -0.01(-8.00%)
Jan 15, 2016 0.1200 0.1200 0.1200 0 -0.01(-5.88%)
Jan 14, 2016 0.1150 0.1300 0.1150 0.1275 529,103 +0.01(+13.13%)
Jan 13, 2016 0.1200 0.1320 0.1111 0.1127 303,899 -0.01(-6.08%)
Jan 12, 2016 0.1300 0.1300 0.1200 0.1200 552,573 -0.01(-7.62%)
Jan 11, 2016 0.1299 0.1350 0.1225 0.1299 631,893 +0.01(+4.25%)
Jan 08, 2016 0.1330 0.1330 0.1102 0.1246 1,506,053 -0.01(-6.32%)
Jan 07, 2016 0.1305 0.1350 0.1200 0.1330 504,014 +0.00(+0.83%)
Jan 06, 2016 0.1404 0.1404 0.1201 0.1319 1,181,201 -0.01(-6.05%)
Jan 05, 2016 0.1300 0.1530 0.1282 0.1404 1,041,921 +0.02(+15.08%)
Jan 04, 2016 0.1500 0.1528 0.1201 0.1220 2,404,460 -0.02(-16.61%)
Dec 31, 2015 0.1463 0.1463 0.1463 0 +0.00(+0.14%)
Dec 30, 2015 0.1510 0.1588 0.1420 0.1461 1,397,656 -0.01(-6.76%)
Dec 29, 2015 0.1500 0.1599 0.1459 0.1567 1,592,994 +0.01(+5.17%)
Dec 28, 2015 0.1500 0.1600 0.1412 0.1490 1,274,364 -0.00(-0.67%)
Dec 24, 2015 0.1500 0.1500 0.1500 0 -0.00(-1.96%)
Dec 23, 2015 0.1540 0.1691 0.1515 0.1530 990,662 +0.00(+1.12%)
Dec 22, 2015 0.1530 0.1649 0.1510 0.1513 457,308 +0.00(+0.87%)
Dec 21, 2015 0.1500 0.1686 0.1500 0.1500 535,948 +0.00(+0.00%)
Dec 18, 2015 0.1530 0.1640 0.1501 0.1500 445,877 -0.00(-2.47%)
Dec 17, 2015 0.1530 0.1630 0.1530 0.1538 407,813 -0.00(-0.13%)
Dec 16, 2015 0.1500 0.1669 0.1500 0.1540 332,583 +0.00(+1.32%)
Dec 15, 2015 0.1410 0.1690 0.1410 0.1520 470,729 +0.00(+0.46%)
Dec 14, 2015 0.1630 0.1690 0.1500 0.1513 453,609 -0.01(-3.69%)
Dec 11, 2015 0.1600 0.1675 0.1480 0.1571 1,099,361 +0.01(+4.59%)
Dec 10, 2015 0.1400 0.1675 0.1400 0.1502 1,760,437 +0.00(+1.49%)
Dec 09, 2015 0.1600 0.1600 0.1340 0.1480 1,408,060 -0.00(-2.05%)
Dec 08, 2015 0.1500 0.1690 0.1400 0.1511 1,712,877 +0.01(+8.01%)
Dec 07, 2015 0.1500 0.1550 0.1322 0.1399 1,838,439 -0.01(-6.73%)
Dec 04, 2015 0.1651 0.1725 0.1450 0.1500 1,141,368 -0.01(-8.98%)
Dec 03, 2015 0.1800 0.1924 0.1575 0.1648 2,314,641 -0.01(-5.83%)
Dec 02, 2015 0.1800 0.2000 0.1711 0.1750 10,008,001 -0.16(-48.12%)
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
//-->