SPHERIX (NQ: SPEX)
1.210 USD  -0.070 (-5.47%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.240 1.300 1.220 1.250 335,469 +0.02(+1.63%)
Oct 31, 2014 1.230 1.270 1.200 1.230 333,233 +0.01(+0.82%)
Oct 30, 2014 1.300 1.300 1.200 1.220 761,658 -0.08(-6.15%)
Oct 29, 2014 1.340 1.390 1.280 1.300 484,526 -0.02(-1.52%)
Oct 28, 2014 1.440 1.440 1.300 1.320 658,409 +0.01(+0.76%)
Oct 27, 2014 1.410 1.530 1.260 1.310 2,387,891 -0.11(-7.75%)
Oct 24, 2014 1.240 1.450 1.240 1.420 2,950,798 +0.19(+15.45%)
Oct 23, 2014 1.190 1.280 1.160 1.230 812,629 +0.03(+2.50%)
Oct 22, 2014 1.130 1.200 390,302 -0.01(-0.83%)
Oct 21, 2014 1.260 1.270 1.150 1.210 861,894 -0.04(-3.20%)
Oct 20, 2014 1.120 1.260 1.120 1.250 1,260,441 +0.14(+12.61%)
Oct 17, 2014 1.100 1.110 841,022 +0.01(+0.91%)
Oct 16, 2014 1.020 1.120 1.010 1.100 547,872 +0.07(+6.80%)
Oct 15, 2014 1.020 1.170 1.010 1.030 884,373 -0.06(-5.50%)
Oct 14, 2014 0.9630 1.250 0.9501 1.090 1,719,136 +0.12(+12.28%)
Oct 13, 2014 0.9300 0.9750 0.8500 0.9708 480,860 +0.01(+1.13%)
Oct 10, 2014 1.010 1.030 0.7900 0.9600 1,356,648 -0.06(-5.88%)
Oct 09, 2014 1.090 1.090 1.020 1.020 939,038 -0.06(-5.56%)
Oct 08, 2014 1.060 1.150 1.060 1.080 774,735 +0.03(+2.86%)
Oct 07, 2014 1.120 1.150 1.040 1.050 813,425 -0.05(-4.55%)
Oct 06, 2014 1.210 1.260 1.080 1.100 1,356,882 -0.09(-7.56%)
Oct 03, 2014 1.040 1.300 1.020 1.190 4,343,422 +0.14(+13.33%)
Oct 02, 2014 1.150 1.150 1.010 1.050 1,718,784 -0.07(-6.25%)
Oct 01, 2014 1.150 1.270 1.070 1.120 5,440,783 -0.44(-28.21%)
Sep 30, 2014 1.020 1.580 0.9900 1.560 13,527,417 +0.62(+65.98%)
Sep 29, 2014 0.8100 0.9500 0.8001 0.9399 1,227,232 +0.12(+14.62%)
Sep 26, 2014 0.8419 0.8419 0.8000 0.8200 324,414 +0.01(+0.91%)
Sep 25, 2014 0.8111 0.8370 0.7500 0.8126 558,957 -0.01(-1.50%)
Sep 24, 2014 0.9300 0.9312 0.8201 0.8250 975,411 -0.10(-11.24%)
Sep 23, 2014 0.9200 0.9300 0.9100 0.9295 354,377 +0.02(+2.14%)
Sep 22, 2014 0.9600 0.9600 0.9050 0.9100 436,569 +0.01(+0.63%)
Sep 19, 2014 1.020 1.020 0.9043 0.9043 1,408,783 -0.12(-11.34%)
Sep 18, 2014 1.020 1.040 1.010 1.020 623,034 +0.00(+0.00%)
Sep 17, 2014 1.010 1.065 1.010 1.020 727,379 -0.03(-2.86%)
Sep 16, 2014 1.140 1.150 0.9800 1.050 1,358,058 -0.11(-9.48%)
Sep 15, 2014 1.190 1.210 1.120 1.160 602,273 -0.04(-3.33%)
Sep 12, 2014 1.250 1.250 1.170 1.200 1,177,600 -0.04(-3.23%)
Sep 11, 2014 1.250 1.270 1.220 1.240 924,731 +0.00(+0.00%)
Sep 10, 2014 1.330 1.330 1.240 1.240 1,328,402 -0.08(-6.06%)
Sep 09, 2014 1.410 1.410 1.240 1.320 829,975 -0.07(-5.04%)
Sep 08, 2014 1.390 1.440 1.370 1.390 463,594 -0.01(-0.71%)
Sep 05, 2014 1.400 1.440 1.360 1.400 566,176 -0.01(-0.71%)
Sep 04, 2014 1.450 1.460 1.400 1.410 668,100 -0.06(-4.08%)
Sep 03, 2014 1.490 1.490 1.460 1.470 360,703 -0.01(-0.68%)
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