Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    9.70 
    6.74 
    3.78 
 Oct 25, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 1.01 1.03 0.79 0.96 1,356,648
Oct 9, 2014 1.09 1.09 1.00 1.02 939,238
Oct 8, 2014 1.06 1.15 1.06 1.08 774,735
Oct 7, 2014 1.12 1.15 1.04 1.05 813,425
Oct 6, 2014 1.21 1.26 1.08 1.10 1,361,159
Oct 3, 2014 1.04 1.30 1.02 1.19 4,343,422
Oct 2, 2014 1.15 1.15 1.01 1.05 1,718,784
Oct 1, 2014 1.15 1.27 1.07 1.12 5,445,283
Sep 30, 2014 1.02 1.58 0.99 1.56 13,539,126
Sep 29, 2014 0.81 0.95 0.80 0.94 1,227,232
Sep 26, 2014 0.84 0.84 0.80 0.82 324,414
Sep 25, 2014 0.81 0.84 0.75 0.81 558,957
Sep 24, 2014 0.93 0.93 0.82 0.82 975,411
Sep 23, 2014 0.92 0.93 0.91 0.93 354,377
Sep 22, 2014 0.96 0.96 0.90 0.91 437,569
Sep 19, 2014 1.02 1.02 0.90 0.90 1,408,783
Sep 18, 2014 1.02 1.04 1.01 1.02 623,034
Sep 17, 2014 1.01 1.06 1.01 1.02 727,379
Sep 16, 2014 1.14 1.15 0.98 1.05 1,358,058
Sep 15, 2014 1.19 1.21 1.12 1.16 602,273
Sep 12, 2014 1.25 1.25 1.17 1.20 1,177,600