Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    21.70 
    15.06 
    8.42 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 1.85 1.90 1.66 1.78 390,456
Apr 15, 2014 2.11 2.11 1.74 1.80 830,264
Apr 14, 2014 2.25 2.27 2.00 2.05 527,574
Apr 11, 2014 2.40 2.42 2.10 2.18 927,750
Apr 10, 2014 2.53 2.67 2.40 2.43 683,988
Apr 9, 2014 2.50 2.54 2.45 2.48 244,369
Apr 8, 2014 2.46 2.64 2.40 2.52 406,963
Apr 7, 2014 2.76 2.78 2.31 2.40 595,683
Apr 4, 2014 2.93 2.93 2.72 2.73 367,005
Apr 3, 2014 2.90 2.92 2.77 2.82 364,219
Apr 2, 2014 3.01 3.01 2.76 2.86 473,716
Apr 1, 2014 3.00 3.25 2.92 3.01 677,009
Mar 31, 2014 3.02 3.04 2.90 2.99 372,671
Mar 28, 2014 3.50 3.50 2.90 3.00 1,310,663
Mar 27, 2014 4.65 4.70 3.35 3.43 2,118,093
Mar 26, 2014 4.66 5.00 4.45 4.48 183,966
Mar 25, 2014 4.42 4.74 4.35 4.66 153,864
Mar 24, 2014 4.37 4.44 4.18 4.20 63,175
Mar 21, 2014 4.29 4.53 4.18 4.37 80,439
Mar 20, 2014 4.60 4.70 4.29 4.29 65,016
Mar 19, 2014 4.80 4.80 4.57 4.59 12,062
Mar 18, 2014 4.58 4.77 4.53 4.76 23,012
Mar 17, 2014 4.56 4.73 4.50 4.53 54,461
Mar 14, 2014 4.65 4.65 4.51 4.54 38,849
Mar 13, 2014 4.74 4.87 4.60 4.67 96,343
Mar 12, 2014 4.85 4.85 4.70 4.71 68,499
Mar 11, 2014 5.03 5.11 4.76 4.82 75,403
Mar 10, 2014 5.10 5.29 4.94 4.99 92,935
Mar 7, 2014 4.85 5.13 4.80 5.08 115,236
Mar 6, 2014 4.79 4.88 4.72 4.85 37,290