SPHERIX (NQ: SPEX)
1.020 USD  -0.050 (-4.67%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 1.070 1.080 1.010 1.020 214,759 -0.05(-4.67%)
Jan 22, 2015 1.130 1.160 1.020 1.070 553,620 -0.06(-5.31%)
Jan 21, 2015 0.9900 1.180 0.9900 1.130 1,092,814 +0.14(+14.14%)
Jan 20, 2015 0.9242 1.060 0.9100 0.9900 702,341 +0.07(+7.61%)
Jan 16, 2015 0.9200 0.9200 0.9100 0.9200 120,122 -0.00(-0.40%)
Jan 15, 2015 0.9247 0.9000 0.9237 153,893 +0.00(+0.40%)
Jan 14, 2015 0.9000 0.9479 0.9000 0.9200 236,438 +0.02(+2.22%)
Jan 13, 2015 0.9000 265,095 -0.04(-4.26%)
Jan 12, 2015 1.000 1.010 0.9400 0.9400 493,342 -0.04(-4.53%)
Jan 09, 2015 0.9925 1.000 0.9800 0.9846 224,546 -0.03(-2.51%)
Jan 08, 2015 1.000 1.010 0.9700 1.010 480,893 +0.00(+0.00%)
Jan 07, 2015 1.000 1.020 0.9898 1.010 280,200 +0.00(+0.00%)
Jan 06, 2015 1.070 1.070 0.9900 1.010 468,140 -0.04(-4.27%)
Jan 05, 2015 1.060 1.070 0.9700 1.055 224,668 -0.03(-2.31%)
Jan 02, 2015 1.080 1.090 1.060 1.080 150,418 +0.00(+0.00%)
Dec 31, 2014 1.080 1.080 1.080 0 -0.01(-0.92%)
Dec 30, 2014 1.090 1.112 1.030 1.090 349,974 -0.02(-1.80%)
Dec 29, 2014 1.100 1.136 1.070 1.110 209,806 -0.01(-0.89%)
Dec 26, 2014 1.110 1.130 1.100 1.120 251,752 +0.01(+0.90%)
Dec 24, 2014 1.110 1.110 1.110 0 +0.04(+3.74%)
Dec 23, 2014 1.110 1.110 1.050 1.070 380,777 -0.05(-4.46%)
Dec 22, 2014 1.140 1.150 1.110 1.120 289,986 -0.01(-0.88%)
Dec 19, 2014 1.170 1.170 1.129 1.130 294,359 -0.04(-3.42%)
Dec 18, 2014 1.140 1.170 1.120 1.170 177,688 +0.04(+3.54%)
Dec 17, 2014 1.130 1.180 1.100 1.130 275,882 -0.02(-1.74%)
Dec 16, 2014 1.140 1.150 180,213 -0.04(-3.36%)
Dec 15, 2014 1.190 1.200 1.153 1.190 213,550 +0.00(+0.00%)
Dec 12, 2014 1.220 1.250 1.130 1.190 417,809 -0.04(-3.25%)
Dec 11, 2014 1.270 1.300 1.210 1.230 230,004 +0.00(+0.00%)
Dec 10, 2014 1.240 1.360 1.195 1.230 339,914 -0.04(-3.15%)
Dec 09, 2014 1.260 1.280 1.230 1.270 219,782 -0.01(-0.78%)
Dec 08, 2014 1.300 1.410 1.230 1.280 438,627 -0.08(-5.88%)
Dec 05, 2014 1.260 1.380 1.230 1.360 919,868 +0.12(+9.68%)
Dec 04, 2014 1.130 1.260 1.120 1.240 630,606 +0.10(+8.77%)
Dec 03, 2014 1.110 1.150 1.110 1.140 281,388 +0.02(+1.79%)
Dec 02, 2014 1.110 1.163 1.110 1.120 257,952 +0.01(+0.90%)
Dec 01, 2014 1.210 1.210 1.100 1.110 988,132 -0.10(-8.26%)
Nov 28, 2014 1.250 1.260 1.210 1.210 298,936 -0.07(-5.47%)
Nov 26, 2014 1.280 1.280 1.280 0 -0.04(-3.03%)
Nov 25, 2014 1.340 1.390 1.320 1.320 558,879 -0.03(-2.22%)
Nov 24, 2014 1.470 1.550 1.330 1.350 1,359,835 -0.13(-8.78%)
Nov 21, 2014 1.530 1.587 1.440 1.480 1,098,259 -0.04(-2.63%)
Nov 20, 2014 1.650 1.650 1.510 1.520 1,698,934 -0.09(-5.59%)
Nov 19, 2014 1.620 1.640 1.485 1.610 1,461,709 +0.01(+0.94%)
Nov 18, 2014 1.480 1.600 1.440 1.595 2,238,007 +0.16(+10.76%)
Nov 17, 2014 1.350 1.500 1.340 1.440 883,072 +0.09(+6.67%)
Nov 14, 2014 1.300 1.420 1.220 1.350 1,064,984 -0.02(-1.46%)
Nov 13, 2014 1.420 1.450 1.360 1.370 540,264 -0.09(-6.16%)
Nov 12, 2014 1.500 1.540 1.410 1.460 898,210 +0.02(+1.39%)
Nov 11, 2014 1.330 1.450 1.330 1.440 993,440 +0.10(+7.46%)
Nov 10, 2014 1.310 1.410 1.300 1.340 461,585 +0.02(+1.52%)
Nov 07, 2014 1.310 1.390 1.290 1.320 914,679 +0.03(+2.33%)
Nov 06, 2014 1.300 1.370 1.280 1.290 811,465 +0.02(+1.57%)
Nov 05, 2014 1.250 1.280 1.220 1.270 308,078 +0.03(+2.42%)
Nov 04, 2014 1.250 1.270 1.230 1.240 258,399 -0.01(-0.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here