Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    3.46 
    2.49 
    1.53 
 May 28, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 0.57 0.57 0.56 0.56 357,014
May 21, 2015 0.57 0.60 0.57 0.59 158,665
May 20, 2015 0.59 0.61 0.57 0.61 270,394
May 19, 2015 0.63 0.65 0.59 0.59 344,496
May 18, 2015 0.63 0.67 0.63 0.63 229,522
May 15, 2015 0.64 0.68 0.62 0.66 164,633
May 14, 2015 0.69 0.69 0.62 0.66 353,194
May 13, 2015 0.72 0.72 0.68 0.69 87,184
May 12, 2015 0.70 0.72 0.67 0.69 101,384
May 11, 2015 0.69 0.74 0.69 0.72 210,140
May 8, 2015 0.71 0.71 0.69 0.69 101,799
May 7, 2015 0.70 0.71 0.69 0.70 141,291
May 6, 2015 0.73 0.74 0.71 0.72 58,735
May 5, 2015 0.75 0.77 0.70 0.73 110,302
May 4, 2015 0.74 0.77 0.73 0.76 228,535
May 1, 2015 0.75 0.76 0.71 0.73 41,166
Apr 30, 2015 0.74 0.74 0.71 0.72 124,256
Apr 29, 2015 0.73 0.77 0.71 0.73 182,568
Apr 28, 2015 0.74 0.76 0.73 0.75 63,995
Apr 27, 2015 0.78 0.78 0.72 0.76 263,631
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