Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    11.92 
    8.36 
    4.80 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 4, 2014 1.35 1.51 1.32 1.48 970,043
Aug 1, 2014 1.34 1.36 1.33 1.34 362,253
Jul 31, 2014 1.40 1.41 1.31 1.35 616,711
Jul 30, 2014 1.43 1.43 1.35 1.39 582,918
Jul 29, 2014 1.43 1.46 1.36 1.41 937,429
Jul 28, 2014 1.51 1.52 1.45 1.48 461,276
Jul 25, 2014 1.53 1.55 1.50 1.52 451,568
Jul 24, 2014 1.56 1.61 1.53 1.53 455,664
Jul 23, 2014 1.54 1.59 1.53 1.53 559,685
Jul 22, 2014 1.55 1.60 1.54 1.55 404,563
Jul 21, 2014 1.58 1.58 1.53 1.55 234,439