Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    21.70 
    14.88 
    8.06 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 1.43 1.46 1.36 1.41 937,429
Jul 28, 2014 1.51 1.52 1.45 1.48 461,276
Jul 25, 2014 1.53 1.55 1.50 1.52 451,568
Jul 24, 2014 1.56 1.61 1.53 1.53 455,664
Jul 23, 2014 1.54 1.59 1.53 1.53 559,685
Jul 22, 2014 1.55 1.60 1.54 1.55 404,563
Jul 21, 2014 1.58 1.58 1.53 1.55 234,439
Jul 18, 2014 1.53 1.61 1.53 1.56 552,234
Jul 17, 2014 1.58 1.58 1.53 1.54 506,716
Jul 16, 2014 1.61 1.62 1.56 1.56 315,075
Jul 15, 2014 1.59 1.65 1.55 1.61 525,605
Jul 14, 2014 1.54 1.65 1.54 1.64 481,420
Jul 11, 2014 1.60 1.60 1.53 1.56 711,656
Jul 10, 2014 1.63 1.71 1.55 1.61 1,012,255
Jul 9, 2014 1.67 1.73 1.65 1.68 545,054
Jul 8, 2014 1.71 1.72 1.65 1.68 914,742
Jul 7, 2014 1.78 1.78 1.72 1.74 851,152
Jul 3, 2014 1.78 1.80 1.75 1.79 779,402
Jul 2, 2014 1.80 1.89 1.78 1.80 1,804,769
Jul 1, 2014 1.80 1.86 1.77 1.80 984,564
Jun 30, 2014 1.84 1.84 1.76 1.79 413,016
Jun 27, 2014 1.82 1.85 1.76 1.82 1,066,836
Jun 26, 2014 1.77 1.83 1.73 1.80 729,157
Jun 25, 2014 1.80 1.81 1.72 1.77 1,030,896
Jun 24, 2014 1.85 1.85 1.78 1.82 990,110
Jun 23, 2014 1.85 1.87 1.78 1.84 945,013
Jun 20, 2014 1.86 1.88 1.81 1.82 1,092,144
Jun 19, 2014 1.97 1.97 1.84 1.88 1,854,119
Jun 18, 2014 2.00 2.02 1.87 1.94 1,517,976
Jun 17, 2014 1.84 2.08 1.79 2.00 6,483,470