Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    5.08 
    3.66 
    2.24 
 Mar 5, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 2, 2015 0.93 0.96 0.91 0.93 87,860
Feb 27, 2015 0.93 0.95 0.91 0.92 70,444
Feb 26, 2015 0.94 0.96 0.92 0.93 126,609
Feb 25, 2015 0.96 0.96 0.91 0.95 369,105
Feb 24, 2015 0.95 0.95 0.92 0.92 298,409
Feb 23, 2015 0.96 0.96 0.92 0.95 135,397
Feb 20, 2015 0.95 0.97 0.92 0.93 282,816
Feb 19, 2015 0.98 0.99 0.95 0.96 115,282
Feb 18, 2015 0.98 1.00 0.96 0.98 120,570
Feb 17, 2015 0.95 1.02 0.94 1.00 337,637
Feb 13, 2015 0.99 0.99 0.95 0.98 142,199
Feb 12, 2015 0.98 0.99 0.95 0.99 181,301
Feb 11, 2015 1.01 1.01 0.96 0.96 118,843
Feb 10, 2015 0.99 1.01 0.94 0.96 214,639
Feb 9, 2015 1.02 1.02 0.97 0.97 157,218
Feb 6, 2015 1.02 1.04 0.98 1.03 123,097
Feb 5, 2015 1.01 1.03 0.98 1.02 153,530
Feb 4, 2015 1.06 1.06 0.97 1.00 108,350
Feb 3, 2015 1.05 1.10 0.97 1.03 635,399
Feb 2, 2015 0.94 0.96 0.93 0.93 99,027
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