Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    9.70 
    6.82 
    3.93 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 1.14 1.15 0.98 1.05 1,358,058
Sep 15, 2014 1.19 1.21 1.12 1.16 602,273
Sep 12, 2014 1.25 1.25 1.17 1.20 1,177,600
Sep 11, 2014 1.25 1.27 1.22 1.24 929,731
Sep 10, 2014 1.33 1.33 1.24 1.24 1,328,402
Sep 9, 2014 1.41 1.41 1.24 1.32 829,975
Sep 8, 2014 1.39 1.44 1.37 1.39 463,594
Sep 5, 2014 1.40 1.44 1.36 1.40 566,176
Sep 4, 2014 1.45 1.46 1.40 1.41 668,100
Sep 3, 2014 1.49 1.49 1.46 1.47 360,703
Sep 2, 2014 1.50 1.50 1.46 1.48 542,645
Aug 29, 2014 1.51 1.52 1.47 1.47 413,339
Aug 28, 2014 1.50 1.52 1.48 1.49 306,131
Aug 27, 2014 1.49 1.52 1.48 1.52 203,297
Aug 26, 2014 1.44 1.52 1.44 1.50 300,297
Aug 25, 2014 1.48 1.58 1.45 1.47 1,077,983
Aug 22, 2014 1.46 1.48 1.43 1.46 354,989
Aug 21, 2014 1.50 1.51 1.47 1.48 325,177
Aug 20, 2014 1.51 1.55 1.48 1.52 530,847
Aug 19, 2014 1.49 1.55 1.45 1.52 546,782
Aug 18, 2014 1.61 1.63 1.42 1.49 1,692,347
Aug 15, 2014 1.72 1.74 1.55 1.63 1,431,718
Aug 14, 2014 1.65 1.74 1.63 1.71 1,199,046
Aug 13, 2014 1.63 1.71 1.58 1.67 1,278,296
Aug 12, 2014 1.71 1.75 1.58 1.63 2,326,785
Aug 11, 2014 1.47 1.77 1.42 1.73 4,398,981
Aug 8, 2014 1.37 1.51 1.37 1.47 447,454
Aug 7, 2014 1.46 1.48 1.38 1.38 393,167
Aug 6, 2014 1.51 1.52 1.42 1.45 451,860
Aug 5, 2014 1.50 1.59 1.45 1.51 1,437,405