Spherix Incorporated Historical Stock Prices

SPEX 
$1.815
*  
0.044
 negative 
2.37%
Get SPEX Alerts
*Delayed - data as of Apr. 24, 2014 9:30 ET 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SPEX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
9:30  1.93  1.99  1.80  1.815 522,844
04/23/2014 1.93 1.99 1.8 1.815 522,844
04/22/2014 1.83 1.92 1.75 1.859 452,407
04/21/2014 2.08 2.08 1.7 1.78 591,465
04/17/2014 1.81 1.93 1.7 1.91 334,119
04/16/2014 1.85 1.9 1.66 1.78 390,456
04/15/2014 2.11 2.11 1.74 1.8 830,264
04/14/2014 2.25 2.27 2 2.05 527,524
04/11/2014 2.4 2.4199 2.1 2.18 927,555
04/10/2014 2.53 2.67 2.4 2.43 683,988
04/09/2014 2.5 2.54 2.45 2.48 243,195
04/08/2014 2.46 2.64 2.4 2.52 406,963
04/07/2014 2.76 2.7799 2.31 2.4 595,683
04/04/2014 2.93 2.93 2.72 2.73 367,005
04/03/2014 2.9 2.92 2.77 2.82 360,089
04/02/2014 3.01 3.01 2.76 2.86 473,716
04/01/2014 3 3.25 2.92 3.0099 677,009
03/31/2014 3.02 3.04 2.9 2.99 372,671
03/28/2014 3.5 3.5 2.9001 3 1,310,663
03/27/2014 4.65 4.7 3.35 3.43 2,117,693
03/26/2014 4.66 5 4.45 4.48 183,966
03/25/2014 4.42 4.74 4.35 4.66 153,044
03/24/2014 4.37 4.44 4.18 4.2 63,175
03/21/2014 4.29 4.53 4.18 4.37 79,524
03/20/2014 4.6 4.6999 4.29 4.29 65,016
03/19/2014 4.8 4.8 4.57 4.59 12,062
03/18/2014 4.576 4.77 4.53 4.76 23,012
03/17/2014 4.56 4.7299 4.4999 4.53 54,461
03/14/2014 4.65 4.653 4.51 4.54 38,849
03/13/2014 4.74 4.87 4.6 4.67 96,343
03/12/2014 4.85 4.85 4.7 4.71 68,499
03/11/2014 5.03 5.1099 4.76 4.82 75,403
03/10/2014 5.1 5.29 4.94 4.99 92,935
03/07/2014 4.85 5.13 4.8005 5.08 114,236
03/06/2014 4.79 4.88 4.72 4.85 37,290
03/05/2014 4.81 4.81 4.7 4.78 31,818
03/04/2014 4.71 4.9745 4.71 4.76 59,782
03/03/2014 4.63 4.94 4.56 4.7 101,435
02/28/2014 4.7 4.77 4.66 4.67 26,183
02/27/2014 4.75 4.7999 4.7 4.7 50,345
02/26/2014 4.78 4.86 4.73 4.8 24,630
02/25/2014 4.91 4.91 4.6201 4.755 47,244
02/24/2014 4.97 4.97 4.82 4.89 26,454
02/21/2014 5.13 5.13 4.83 4.88 66,692
02/20/2014 4.87 5.38 4.75 5.17 303,866
02/19/2014 4.91 4.91 4.75 4.78 49,438
02/18/2014 4.97 5 4.9 4.92 51,202
02/14/2014 4.98 5.0222 4.94 5 35,248
02/13/2014 5.05 5.05 4.8384 5 69,586
02/12/2014 5.25 5.28 5.02 5.09 45,838
02/11/2014 5.31 5.3499 5.12 5.18 197,868
02/10/2014 5.22 5.44 5.05 5.28 86,663
02/07/2014 5.242 5.31 5.02 5.11 40,479
02/06/2014 5.48 5.48 5.17 5.2401 76,166
02/05/2014 5.69 5.69 5.22 5.315 70,023
02/04/2014 5.51 5.66 5.45 5.65 29,931
02/03/2014 5.71 5.71 5.5 5.56 42,232
01/31/2014 5.77 5.77 5.57 5.68 82,362
01/30/2014 5.82 5.85 5.6784 5.8 71,918
01/29/2014 5.91 5.91 5.65 5.8 109,239
01/28/2014 5.95 5.974 5.6201 5.88 196,850
01/27/2014 7.45 7.45 5.35 5.83 1,352,192
01/24/2014 8.5 8.5001 8.21 8.24 40,288
01/23/2014 8.38 9 8.12 8.5 539,745
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?