SPHERIX (NQ: SPEX)
1.530 USD  -0.020 (-1.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 1.540 1.590 1.530 1.530 558,385 -0.02(-1.29%)
Jul 22, 2014 1.550 1.600 1.540 1.550 403,338 +0.00(+0.00%)
Jul 21, 2014 1.580 1.580 1.530 1.550 234,439 -0.01(-0.64%)
Jul 18, 2014 1.530 1.610 1.530 1.560 552,234 +0.02(+1.07%)
Jul 17, 2014 1.580 1.580 1.530 1.543 506,416 -0.02(-1.06%)
Jul 16, 2014 1.610 1.620 1.560 1.560 314,935 -0.05(-3.11%)
Jul 15, 2014 1.590 1.650 1.550 1.610 525,605 -0.03(-1.83%)
Jul 14, 2014 1.540 1.650 1.540 1.640 481,190 +0.08(+5.13%)
Jul 11, 2014 1.600 1.600 1.530 1.560 711,656 -0.05(-3.11%)
Jul 10, 2014 1.630 1.710 1.550 1.610 1,012,055 -0.07(-4.17%)
Jul 09, 2014 1.670 1.730 1.650 1.680 545,054 +0.00(+0.00%)
Jul 08, 2014 1.710 1.720 1.650 1.680 914,692 -0.06(-3.45%)
Jul 07, 2014 1.780 1.780 1.720 1.740 851,152 -0.05(-2.79%)
Jul 03, 2014 1.790 1.790 1.790 0 -0.01(-0.56%)
Jul 02, 2014 1.800 1.890 1.780 1.800 1,804,604 +0.00(+0.00%)
Jul 01, 2014 1.800 1.860 1.770 1.800 984,514 +0.01(+0.56%)
Jun 30, 2014 1.840 1.840 1.760 1.790 413,016 -0.03(-1.65%)
Jun 27, 2014 1.820 1.850 1.760 1.820 1,066,836 +0.02(+1.11%)
Jun 26, 2014 1.770 1.830 1.730 1.800 729,157 +0.03(+1.69%)
Jun 25, 2014 1.800 1.810 1.720 1.770 1,027,796 -0.05(-2.75%)
Jun 24, 2014 1.850 1.850 1.780 1.820 988,610 -0.02(-0.82%)
Jun 23, 2014 1.850 1.870 1.780 1.835 941,063 +0.02(+0.82%)
Jun 20, 2014 1.860 1.880 1.810 1.820 1,092,144 -0.06(-3.19%)
Jun 19, 2014 1.970 1.970 1.840 1.880 1,853,119 -0.06(-3.09%)
Jun 18, 2014 2.000 2.020 1.870 1.940 1,503,687 -0.06(-3.00%)
Jun 17, 2014 1.840 2.080 1.790 2.000 6,476,216 +0.17(+9.29%)
Jun 16, 2014 1.870 1.880 1.780 1.830 1,094,566 -0.05(-2.66%)
Jun 13, 2014 1.960 1.980 1.820 1.880 1,881,247 -0.05(-2.59%)
Jun 12, 2014 1.910 1.960 1.850 1.930 3,788,862 +0.06(+3.21%)
Jun 11, 2014 1.850 1.930 1.780 1.870 4,239,635 +0.09(+5.06%)
Jun 10, 2014 1.970 1.970 1.750 1.780 4,336,967 +0.10(+5.95%)
Jun 06, 2014 1.710 1.750 1.640 1.680 1,746,487 -0.01(-0.59%)
Jun 05, 2014 1.790 1.790 1.670 1.690 3,650,205 -0.13(-7.14%)
Jun 04, 2014 1.870 1.950 1.800 1.820 2,426,667 -0.11(-5.70%)
Jun 03, 2014 1.990 2.080 1.840 1.930 7,292,097 +0.12(+6.63%)
Jun 02, 2014 1.940 2.010 1.700 1.810 3,704,044 -0.12(-6.22%)
May 30, 2014 2.050 2.170 1.890 1.930 7,325,499 -0.14(-6.76%)
May 29, 2014 2.440 2.490 2.030 2.070 22,016,951 -1.39(-40.17%)
May 28, 2014 3.650 4.150 3.300 3.460 31,149,279 +0.49(+16.50%)
May 27, 2014 1.690 3.200 1.690 2.970 44,873,050 +1.46(+96.69%)
May 23, 2014 1.510 1.510 1.510 0 +0.09(+6.34%)
May 22, 2014 1.520 1.520 1.420 1.420 444,303 -0.07(-4.70%)
May 21, 2014 1.560 1.580 1.400 1.490 1,561,733 -0.02(-1.32%)
May 20, 2014 1.680 1.680 1.445 1.510 2,083,361 -0.12(-7.36%)
May 19, 2014 1.520 1.860 1.400 1.630 2,606,156 +0.09(+5.84%)
May 16, 2014 1.410 1.580 1.330 1.540 1,899,988 +0.12(+8.45%)
May 15, 2014 1.750 1.780 1.360 1.420 2,790,836 -0.31(-17.92%)
May 14, 2014 1.490 1.940 1.410 1.730 7,846,673 +0.33(+23.57%)
May 13, 2014 1.260 1.540 1.190 1.400 3,525,656 +0.16(+12.90%)
May 12, 2014 1.330 1.340 1.220 1.240 393,429 -0.10(-7.19%)
May 09, 2014 1.330 1.360 1.300 1.336 119,904 -0.01(-1.04%)
May 08, 2014 1.310 1.360 1.300 1.350 208,226 +0.01(+0.75%)
May 07, 2014 1.480 1.550 1.300 1.340 452,648 -0.14(-9.46%)
May 06, 2014 1.560 1.620 1.420 1.480 247,875 -0.10(-6.33%)
May 05, 2014 1.700 1.700 1.560 1.580 192,536 -0.01(-0.63%)
May 02, 2014 1.650 1.780 1.550 1.590 280,682 -0.03(-1.85%)
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