Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    5.65 
    4.04 
    2.43 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 0.95 0.98 0.92 0.93 249,348
Jan 29, 2015 0.97 0.97 0.92 0.94 221,144
Jan 28, 2015 0.98 1.00 0.95 0.95 176,681
Jan 27, 2015 0.96 1.02 0.93 0.97 322,797
Jan 26, 2015 1.02 1.04 0.98 1.01 224,993
Jan 23, 2015 1.07 1.08 1.01 1.02 214,759
Jan 22, 2015 1.13 1.16 1.02 1.07 553,620
Jan 21, 2015 0.99 1.18 0.99 1.13 1,094,814
Jan 20, 2015 0.92 1.06 0.91 0.99 702,341
Jan 16, 2015 0.92 0.92 0.91 0.92 120,122
Jan 15, 2015 0.92 0.92 0.90 0.92 153,893
Jan 14, 2015 0.90 0.95 0.90 0.92 236,438
Jan 13, 2015 0.96 0.96 0.90 0.90 265,095
Jan 12, 2015 1.00 1.01 0.92 0.94 493,342
Jan 9, 2015 0.99 1.00 0.98 0.98 224,546
Jan 8, 2015 1.00 1.01 0.97 1.01 480,893
Jan 7, 2015 1.00 1.02 0.99 1.01 280,200
Jan 6, 2015 1.07 1.07 0.99 1.01 468,140
Jan 5, 2015 1.06 1.07 0.97 1.06 224,668
Jan 2, 2015 1.08 1.09 1.06 1.08 150,418
Dec 31, 2014 1.07 1.10 1.06 1.08 351,031
Dec 30, 2014 1.09 1.11 1.03 1.09 349,974
Dec 29, 2014 1.10 1.14 1.07 1.11 209,806
Dec 26, 2014 1.11 1.13 1.10 1.12 251,752
Dec 24, 2014 1.07 1.12 1.05 1.11 134,359
Dec 23, 2014 1.11 1.11 1.05 1.07 380,777
Dec 22, 2014 1.14 1.15 1.11 1.12 289,986
Dec 19, 2014 1.17 1.17 1.13 1.13 294,359
Dec 18, 2014 1.14 1.17 1.12 1.17 177,688
Dec 17, 2014 1.13 1.18 1.10 1.13 276,132