SPHERIX (NQ: SPEX)
0.8119 USD  -0.0244 (-2.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 01, 2015 0.8485 0.8485 0.8000 0.8119 157,822 -0.02(-2.92%)
Mar 31, 2015 0.8300 0.8450 0.7610 0.8363 417,702 -0.07(-8.10%)
Mar 30, 2015 0.9300 0.9490 0.8826 0.9100 290,862 -0.05(-4.97%)
Mar 27, 2015 0.9200 0.9600 0.8882 0.9576 227,412 +0.04(+4.05%)
Mar 26, 2015 0.9300 0.9600 0.9021 0.9203 61,211 -0.04(-3.98%)
Mar 25, 2015 0.9800 0.9800 0.9400 0.9584 104,820 -0.01(-1.41%)
Mar 24, 2015 0.9700 0.9799 0.9350 0.9721 121,880 +0.01(+1.28%)
Mar 23, 2015 0.9300 0.9900 0.9220 0.9598 527,668 +0.02(+2.55%)
Mar 20, 2015 1.000 1.020 0.9006 0.9359 1,726,675 +0.16(+20.26%)
Mar 19, 2015 0.7900 0.8100 0.7700 0.7782 220,434 -0.01(-1.49%)
Mar 18, 2015 0.8300 0.8300 0.7401 0.7900 548,380 -0.03(-3.71%)
Mar 17, 2015 0.8300 0.8400 0.8200 0.8204 180,446 -0.01(-1.18%)
Mar 16, 2015 0.8400 0.9000 0.8204 0.8302 302,433 -0.02(-2.15%)
Mar 13, 2015 0.9000 0.9000 0.8026 0.8484 587,613 -0.02(-2.48%)
Mar 12, 2015 1.000 1.000 0.7500 0.8700 1,836,958 -0.10(-10.31%)
Mar 11, 2015 1.000 1.000 0.9601 0.9700 83,382 -0.02(-2.02%)
Mar 10, 2015 0.9700 0.9900 0.9500 0.9900 164,606 +0.00(+0.00%)
Mar 09, 2015 0.9800 1.030 0.9706 0.9900 246,882 +0.02(+2.06%)
Mar 06, 2015 0.9700 0.9800 0.9502 0.9700 96,075 +0.01(+0.99%)
Mar 05, 2015 0.9800 0.9902 0.9510 0.9605 71,632 -0.02(-1.98%)
Mar 04, 2015 1.070 0.9332 0.9799 971,934 +0.05(+5.00%)
Mar 03, 2015 0.9550 0.9332 140,500 +0.01(+0.56%)
Mar 02, 2015 0.9300 0.9550 0.9100 0.9280 87,860 +0.01(+0.87%)
Feb 27, 2015 0.9300 0.9494 0.9100 0.9200 70,444 -0.01(-1.08%)
Feb 26, 2015 0.9550 0.9201 0.9300 126,609 -0.02(-2.11%)
Feb 25, 2015 0.9600 0.9600 0.9100 0.9500 369,105 +0.02(+2.70%)
Feb 24, 2015 0.9500 0.9500 0.9200 0.9250 298,409 -0.02(-2.42%)
Feb 23, 2015 0.9600 0.9600 0.9250 0.9479 135,397 +0.02(+1.92%)
Feb 20, 2015 0.9501 0.9696 0.9205 0.9300 282,816 -0.03(-2.66%)
Feb 19, 2015 0.9800 0.9900 0.9502 0.9554 115,282 -0.02(-2.51%)
Feb 18, 2015 0.9800 1.000 0.9600 0.9800 120,570 -0.02(-2.00%)
Feb 17, 2015 0.9500 1.020 0.9400 1.000 337,637 +0.02(+2.25%)
Feb 13, 2015 0.9780 0.9780 0.9780 0 -0.01(-1.21%)
Feb 12, 2015 0.9800 0.9900 0.9500 0.9900 181,301 +0.03(+3.07%)
Feb 11, 2015 1.010 1.010 0.9604 0.9605 118,843 +0.00(+0.01%)
Feb 10, 2015 0.9900 1.006 0.9400 0.9604 214,339 -0.01(-0.99%)
Feb 09, 2015 1.020 1.020 0.9700 0.9700 157,218 -0.06(-5.83%)
Feb 06, 2015 1.020 1.040 0.9800 1.030 123,097 +0.01(+0.98%)
Feb 05, 2015 1.010 1.030 0.9816 1.020 153,530 +0.02(+2.43%)
Feb 04, 2015 1.060 1.060 0.9700 0.9958 108,350 -0.03(-3.32%)
Feb 03, 2015 1.050 1.100 0.9720 1.030 635,399 +0.10(+10.75%)
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