Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    8.95 
    6.24 
    3.53 
 Nov 26, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 1.53 1.59 1.44 1.48 1,098,259
Nov 20, 2014 1.65 1.65 1.51 1.52 1,698,934
Nov 19, 2014 1.62 1.64 1.49 1.61 1,461,709
Nov 18, 2014 1.48 1.60 1.44 1.60 2,242,007
Nov 17, 2014 1.35 1.50 1.34 1.44 883,172
Nov 14, 2014 1.30 1.42 1.22 1.35 1,064,984
Nov 13, 2014 1.42 1.45 1.36 1.37 540,364
Nov 12, 2014 1.50 1.54 1.41 1.46 898,310
Nov 11, 2014 1.33 1.45 1.33 1.44 993,440
Nov 10, 2014 1.31 1.41 1.30 1.34 461,585
Nov 7, 2014 1.31 1.39 1.29 1.32 914,679
Nov 6, 2014 1.30 1.37 1.28 1.29 811,465
Nov 5, 2014 1.25 1.28 1.22 1.27 308,078
Nov 4, 2014 1.25 1.27 1.23 1.24 258,399
Nov 3, 2014 1.24 1.30 1.22 1.25 335,669
Oct 31, 2014 1.23 1.27 1.20 1.23 333,233
Oct 30, 2014 1.30 1.30 1.20 1.22 762,288
Oct 29, 2014 1.34 1.39 1.28 1.30 484,526
Oct 28, 2014 1.44 1.44 1.30 1.32 658,409
Oct 27, 2014 1.41 1.53 1.26 1.31 2,387,891
Oct 24, 2014 1.24 1.45 1.24 1.42 2,950,798
Oct 23, 2014 1.19 1.28 1.16 1.23 812,629
Oct 22, 2014 1.21 1.21 1.13 1.20 390,302
Oct 21, 2014 1.26 1.27 1.15 1.21 861,894
Oct 20, 2014 1.12 1.26 1.12 1.25 1,260,441
Oct 17, 2014 1.18 1.20 1.10 1.11 841,022
Oct 16, 2014 1.02 1.16 1.01 1.10 547,872
Oct 15, 2014 1.02 1.17 1.01 1.03 884,373
Oct 14, 2014 0.96 1.25 0.95 1.09 1,719,136
Oct 13, 2014 0.93 0.98 0.85 0.97 480,860