Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    8.70 
    6.07 
    3.44 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 1.17 1.17 1.13 1.13 294,359
Dec 18, 2014 1.14 1.17 1.12 1.17 177,688
Dec 17, 2014 1.13 1.18 1.10 1.13 276,132
Dec 16, 2014 1.17 1.20 1.14 1.15 180,213
Dec 15, 2014 1.19 1.20 1.15 1.19 213,550
Dec 12, 2014 1.22 1.25 1.13 1.19 417,809
Dec 11, 2014 1.27 1.30 1.21 1.23 230,004
Dec 10, 2014 1.24 1.36 1.20 1.23 339,914
Dec 9, 2014 1.26 1.28 1.23 1.27 219,782
Dec 8, 2014 1.30 1.41 1.23 1.28 440,297
Dec 5, 2014 1.26 1.39 1.23 1.36 919,868
Dec 4, 2014 1.13 1.26 1.12 1.24 631,506
Dec 3, 2014 1.11 1.15 1.11 1.14 281,388
Dec 2, 2014 1.11 1.16 1.11 1.12 257,952
Dec 1, 2014 1.21 1.21 1.10 1.11 988,382
Nov 28, 2014 1.25 1.26 1.21 1.21 298,936
Nov 26, 2014 1.30 1.32 1.24 1.28 698,171
Nov 25, 2014 1.34 1.39 1.32 1.32 558,879
Nov 24, 2014 1.47 1.55 1.33 1.35 1,359,935
Nov 21, 2014 1.53 1.59 1.44 1.48 1,098,259
Nov 20, 2014 1.65 1.65 1.51 1.52 1,698,934
Nov 19, 2014 1.62 1.64 1.49 1.61 1,461,709
Nov 18, 2014 1.48 1.60 1.44 1.60 2,242,007
Nov 17, 2014 1.35 1.50 1.34 1.44 883,172
Nov 14, 2014 1.30 1.42 1.22 1.35 1,064,984
Nov 13, 2014 1.42 1.45 1.36 1.37 540,364
Nov 12, 2014 1.50 1.54 1.41 1.46 898,310
Nov 11, 2014 1.33 1.45 1.33 1.44 993,440
Nov 10, 2014 1.31 1.41 1.30 1.34 461,585
Nov 7, 2014 1.31 1.39 1.29 1.32 914,679