SPHERIX (NQ: SPEX)
0.7200 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.7500 0.7580 0.7100 0.7340 41,166 +0.01(+1.93%)
Apr 30, 2015 0.7430 0.7430 0.7103 0.7201 124,256 -0.01(-0.72%)
Apr 29, 2015 0.7300 0.7700 0.7103 0.7253 182,568 -0.02(-2.98%)
Apr 28, 2015 0.7400 0.7613 0.7252 0.7476 63,995 -0.01(-1.63%)
Apr 27, 2015 0.7750 0.7750 0.7171 0.7600 263,631 -0.01(-1.53%)
Apr 24, 2015 0.8000 0.8001 0.6500 0.7718 302,195 -0.01(-1.58%)
Apr 23, 2015 0.7950 0.8250 0.7618 0.7842 243,046 -0.03(-3.19%)
Apr 22, 2015 0.8000 0.8289 0.7950 0.8100 59,527 +0.02(+1.89%)
Apr 21, 2015 0.8100 0.8300 0.7950 0.7950 128,170 -0.01(-1.24%)
Apr 20, 2015 0.7900 0.8400 0.7900 0.8050 87,889 +0.01(+0.68%)
Apr 17, 2015 0.8150 0.8500 0.7996 0.7996 85,288 -0.02(-2.49%)
Apr 16, 2015 0.8150 0.8279 0.8150 0.8200 79,168 +0.00(+0.00%)
Apr 15, 2015 0.8200 0.8301 0.7900 0.8200 103,493 +0.01(+0.91%)
Apr 14, 2015 0.7900 0.8234 0.7900 0.8126 68,953 +0.03(+3.91%)
Apr 13, 2015 0.8000 0.8100 0.7800 0.7820 135,348 -0.04(-4.62%)
Apr 10, 2015 0.8000 0.8200 0.8000 0.8199 79,688 +0.02(+2.47%)
Apr 09, 2015 0.8200 0.8200 0.7950 0.8001 34,942 -0.00(-0.34%)
Apr 08, 2015 0.7840 0.8299 0.7840 0.8028 120,791 +0.02(+2.40%)
Apr 07, 2015 0.7730 0.8588 0.7585 0.7840 398,238 +0.01(+1.78%)
Apr 06, 2015 0.7900 0.7900 0.7610 0.7703 320,982 -0.02(-2.51%)
Apr 02, 2015 0.7901 0.7901 0.7901 0 -0.02(-2.69%)
Apr 01, 2015 0.8485 0.8485 0.8000 0.8119 157,822 -0.02(-2.92%)
Mar 31, 2015 0.8300 0.8450 0.7610 0.8363 417,702 -0.07(-8.10%)
Mar 30, 2015 0.9300 0.9490 0.8826 0.9100 290,862 -0.05(-4.97%)
Mar 27, 2015 0.9200 0.9600 0.8882 0.9576 227,412 +0.04(+4.05%)
Mar 26, 2015 0.9300 0.9600 0.9021 0.9203 61,211 -0.04(-3.98%)
Mar 25, 2015 0.9800 0.9800 0.9400 0.9584 104,820 -0.01(-1.41%)
Mar 24, 2015 0.9700 0.9799 0.9350 0.9721 121,880 +0.01(+1.28%)
Mar 23, 2015 0.9300 0.9900 0.9220 0.9598 527,668 +0.02(+2.55%)
Mar 20, 2015 1.000 1.020 0.9006 0.9359 1,726,675 +0.16(+20.26%)
Mar 19, 2015 0.7900 0.8100 0.7700 0.7782 220,434 -0.01(-1.49%)
Mar 18, 2015 0.8300 0.8300 0.7401 0.7900 548,380 -0.03(-3.71%)
Mar 17, 2015 0.8300 0.8400 0.8200 0.8204 180,446 -0.01(-1.18%)
Mar 16, 2015 0.8400 0.9000 0.8204 0.8302 302,433 -0.02(-2.15%)
Mar 13, 2015 0.9000 0.9000 0.8026 0.8484 587,613 -0.02(-2.48%)
Mar 12, 2015 1.000 1.000 0.7500 0.8700 1,836,958 -0.10(-10.31%)
Mar 11, 2015 1.000 1.000 0.9601 0.9700 83,382 -0.02(-2.02%)
Mar 10, 2015 0.9700 0.9900 0.9500 0.9900 164,606 +0.00(+0.00%)
Mar 09, 2015 0.9800 1.030 0.9706 0.9900 246,882 +0.02(+2.06%)
Mar 06, 2015 0.9700 0.9800 0.9502 0.9700 96,075 +0.01(+0.99%)
Mar 05, 2015 0.9800 0.9902 0.9510 0.9605 71,632 -0.02(-1.98%)
Mar 04, 2015 1.070 0.9332 0.9799 971,934 +0.05(+5.00%)
Mar 03, 2015 0.9550 0.9332 140,500 +0.01(+0.56%)
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
//-->