Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    11.10 
    7.97 
    4.84 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 2.10 2.23 2.10 2.17 61,222
Jul 28, 2016 2.16 2.18 2.11 2.12 41,261
Jul 27, 2016 2.14 2.23 2.13 2.18 9,086
Jul 26, 2016 2.24 2.26 2.11 2.17 79,451
Jul 25, 2016 2.24 2.33 2.18 2.30 68,136
Jul 22, 2016 2.25 2.45 2.16 2.28 144,212
Jul 21, 2016 2.12 2.59 2.06 2.27 972,916
Jul 20, 2016 2.08 2.19 2.02 2.11 96,037
Jul 19, 2016 2.13 2.23 2.04 2.08 80,001
Jul 18, 2016 2.27 2.28 2.10 2.10 155,047
Jul 15, 2016 2.16 2.47 2.16 2.25 491,379
Jul 14, 2016 2.17 2.25 2.15 2.15 66,090
Jul 13, 2016 2.20 2.32 2.15 2.16 27,870
Jul 12, 2016 2.20 2.24 2.16 2.21 20,531
Jul 11, 2016 2.27 2.33 2.15 2.15 57,785
Jul 8, 2016 2.20 2.31 2.17 2.25 107,564
Jul 7, 2016 2.20 2.23 2.14 2.17 16,362
Jul 6, 2016 2.17 2.34 2.03 2.29 91,518
Jul 5, 2016 2.33 2.33 2.17 2.17 45,056
Jul 1, 2016 2.37 2.37 2.26 2.36 36,401
Jun 30, 2016 2.22 2.38 2.16 2.38 45,083
Jun 29, 2016 2.38 2.38 2.21 2.22 40,122
Jun 28, 2016 2.30 2.37 2.24 2.29 20,163
Jun 27, 2016 2.24 2.42 2.20 2.28 27,655
Jun 24, 2016 2.26 2.43 2.24 2.24 37,948
Jun 23, 2016 2.42 2.55 2.25 2.50 112,515
Jun 22, 2016 2.26 2.37 2.16 2.33 21,342
Jun 21, 2016 2.42 2.42 2.11 2.30 119,200
Jun 20, 2016 2.41 2.43 2.29 2.35 72,155
Jun 17, 2016 2.26 2.32 2.14 2.32 90,299