Recent Quotes (30 days)

You have no recent quotes
chg | %

Spherix Inc historical prices

   Watch this stock

Historical chart

    3.46 
    2.57 
    1.67 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 12, 2015 1.00 1.00 0.75 0.87 1,836,958
Mar 11, 2015 1.00 1.00 0.96 0.97 83,382
Mar 10, 2015 0.97 0.99 0.95 0.99 164,606
Mar 9, 2015 0.98 1.03 0.97 0.99 246,882
Mar 6, 2015 0.97 0.98 0.95 0.97 96,075
Mar 5, 2015 0.98 0.99 0.95 0.96 71,632
Mar 4, 2015 0.94 1.07 0.94 0.98 971,934
Mar 3, 2015 0.93 0.96 0.91 0.93 140,500
Mar 2, 2015 0.93 0.96 0.91 0.93 87,860
Feb 27, 2015 0.93 0.95 0.91 0.92 70,444
Feb 26, 2015 0.94 0.96 0.92 0.93 126,609
Feb 25, 2015 0.96 0.96 0.91 0.95 369,105
Feb 24, 2015 0.95 0.95 0.92 0.92 298,409
Feb 23, 2015 0.96 0.96 0.92 0.95 135,397
Feb 20, 2015 0.95 0.97 0.92 0.93 282,816
Feb 19, 2015 0.98 0.99 0.95 0.96 115,282