SPHERIX (NQ: SPEX)
1.470 USD  -0.020 (-1.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.510 1.520 1.480 1.470 413,339 -0.02(-1.34%)
Aug 28, 2014 1.500 1.520 1.480 1.490 306,031 -0.03(-1.97%)
Aug 27, 2014 1.490 1.520 1.490 1.520 203,297 +0.02(+1.33%)
Aug 26, 2014 1.440 1.490 1.440 1.500 300,197 +0.03(+2.04%)
Aug 25, 2014 1.480 1.580 1.450 1.470 1,077,983 +0.01(+0.68%)
Aug 22, 2014 1.460 1.480 1.460 1.460 354,989 -0.02(-1.35%)
Aug 21, 2014 1.500 1.500 1.470 1.480 325,177 -0.04(-2.63%)
Aug 20, 2014 1.510 1.550 1.480 1.520 530,847 +0.00(+0.00%)
Aug 19, 2014 1.490 1.550 1.450 1.520 546,782 +0.03(+2.01%)
Aug 18, 2014 1.610 1.630 1.420 1.490 1,692,347 -0.14(-8.59%)
Aug 15, 2014 1.720 1.720 1.550 1.630 1,431,718 -0.08(-4.68%)
Aug 14, 2014 1.650 1.740 1.650 1.710 1,199,046 +0.04(+2.40%)
Aug 13, 2014 1.630 1.710 1.595 1.670 1,277,221 +0.04(+2.45%)
Aug 12, 2014 1.710 1.750 1.580 1.630 2,326,785 -0.10(-5.78%)
Aug 11, 2014 1.470 1.770 1.420 1.730 4,393,031 +0.26(+17.69%)
Aug 08, 2014 1.370 1.510 1.370 1.470 447,454 +0.09(+6.52%)
Aug 07, 2014 1.460 1.480 1.380 1.380 393,167 -0.07(-4.83%)
Aug 06, 2014 1.510 1.520 1.420 1.450 451,860 -0.06(-3.97%)
Aug 05, 2014 1.500 1.590 1.450 1.510 1,437,405 +0.03(+2.06%)
Aug 04, 2014 1.350 1.510 1.320 1.480 969,018 +0.14(+10.41%)
Aug 01, 2014 1.340 1.360 1.330 1.340 362,253 -0.01(-0.74%)
Jul 31, 2014 1.400 1.410 1.310 1.350 615,311 -0.04(-2.88%)
Jul 30, 2014 1.430 1.430 1.350 1.390 582,918 -0.02(-1.42%)
Jul 29, 2014 1.430 1.460 1.360 1.410 937,379 -0.07(-4.73%)
Jul 28, 2014 1.510 1.515 1.450 1.480 461,276 -0.04(-2.63%)
Jul 25, 2014 1.530 1.550 1.500 1.520 451,568 -0.01(-0.65%)
Jul 24, 2014 1.560 1.610 1.530 1.530 453,064 +0.00(+0.00%)
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%)
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