Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    3.46 
    2.56 
    1.67 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 0.80 0.80 0.65 0.77 302,195
Apr 23, 2015 0.80 0.82 0.76 0.78 243,046
Apr 22, 2015 0.80 0.83 0.80 0.81 59,527
Apr 21, 2015 0.81 0.83 0.80 0.80 128,170
Apr 20, 2015 0.79 0.84 0.79 0.80 87,889
Apr 17, 2015 0.82 0.85 0.80 0.80 85,288
Apr 16, 2015 0.82 0.83 0.82 0.82 79,168
Apr 15, 2015 0.82 0.83 0.79 0.82 103,493
Apr 14, 2015 0.79 0.82 0.79 0.81 68,953
Apr 13, 2015 0.80 0.81 0.78 0.78 135,348
Apr 10, 2015 0.80 0.82 0.80 0.82 79,688
Apr 9, 2015 0.82 0.82 0.80 0.80 34,942
Apr 8, 2015 0.78 0.83 0.78 0.80 120,791
Apr 7, 2015 0.77 0.86 0.76 0.78 398,238
Apr 6, 2015 0.79 0.79 0.76 0.77 320,982
Apr 2, 2015 0.79 0.82 0.79 0.79 156,539
Apr 1, 2015 0.85 0.85 0.80 0.81 157,822
Mar 31, 2015 0.83 0.84 0.76 0.84 417,702
Mar 30, 2015 0.93 0.95 0.88 0.91 291,362
Mar 27, 2015 0.92 0.96 0.89 0.96 227,412
Mar 26, 2015 0.93 0.96 0.90 0.92 61,211
Mar 25, 2015 0.98 0.98 0.94 0.96 104,820
Mar 24, 2015 0.97 0.98 0.94 0.97 121,880
Mar 23, 2015 0.93 0.99 0.92 0.96 527,668
Mar 20, 2015 1.00 1.02 0.90 0.94 1,726,675
Mar 19, 2015 0.79 0.81 0.77 0.78 220,434
Mar 18, 2015 0.83 0.83 0.74 0.79 548,380
Mar 17, 2015 0.83 0.84 0.82 0.82 180,446
Mar 16, 2015 0.84 0.90 0.82 0.83 302,433
Mar 13, 2015 0.90 0.90 0.80 0.85 587,613