Historical Stock Prices

SPEX 
$2.045
*  
0.165
7.47%
Get SPEX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SPEX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 2.45 2.46 2.15 2.21 142,647
04/27/2016 2.44 2.8299 2.37 2.3999 250,427
04/26/2016 2.41 2.48 2.31 2.43 34,806
04/25/2016 2.65 2.68 2.36 2.43 65,096
04/22/2016 2.58 2.88 2.56 2.68 196,769
04/21/2016 2.44 2.55 2.34 2.53 159,542
04/20/2016 2.27 2.49 2.27 2.38 50,302
04/19/2016 2.29 2.39 2.24 2.29 38,182
04/18/2016 2.4 2.45 2.3 2.35 44,012
04/15/2016 2.5 2.5896 2.32 2.36 110,128
04/14/2016 2.32 2.55 2.22 2.45 107,596
04/13/2016 2.18 2.43 2.116 2.3001 164,517
04/12/2016 2.2 2.22 2.0732 2.2003 22,047
04/11/2016 2.14 2.35 2.11 2.1508 55,312
04/08/2016 2.0511 2.25 2.02 2.1401 128,711
04/07/2016 1.9501 2.06 1.95 2.0499 37,439
04/06/2016 2.2 2.39 2.02 2.09 286,025
04/05/2016 1.83 2.19 1.83 2.1895 364,661
04/04/2016 1.95 1.95 1.83 1.86 20,526
04/01/2016 1.82 2.06 1.82 1.9799 84,614
03/31/2016 1.92 1.94 1.8 1.81 39,176
03/30/2016 1.88 2 1.82 1.95 83,216
03/29/2016 1.88 1.96 1.8611 1.89 23,024
03/28/2016 1.92 2 1.844 1.86 53,821
03/24/2016 1.82 2.03 1.82 1.92 77,673
03/23/2016 1.89 1.96 1.82 1.85 35,026
03/22/2016 1.88 1.88 1.82 1.85 43,250
03/21/2016 1.96 2.07 1.87 1.93 68,660
03/18/2016 2.18 2.2 1.93 1.96 195,018
03/17/2016 2.23 2.25 2.1 2.2 80,622
03/16/2016 2.19 2.25 2.12 2.22 81,474
03/15/2016 2.21 2.53 2.12 2.19 229,673
03/14/2016 2.3 2.34 2.18 2.19 80,568
03/11/2016 2.4 2.67 2.15 2.35 414,933
03/10/2016 1.97 2.4 1.9101 2.35 953,166
03/09/2016 2.26 2.26 1.8084 1.93 153,922
03/08/2016 2.48 2.5 2.1 2.13 283,208
03/07/2016 2.86 3.24 2.2 2.395 856,607
03/04/2016 2.02 2.561 1.77 2.01 305,295
03/03/2016 1.5409 2.1832 1.5409 2.0236 66,764
03/02/2016 1.7253 1.7671 1.615 1.7633 15,129
03/01/2016 1.7196 1.8773 1.7101 1.7291 20,122
02/29/2016 1.8887 1.8887 1.52 1.7082 19,880
02/26/2016 1.8887 1.8887 1.769 1.8716 6,521
02/25/2016 2.0901 2.0901 1.6625 1.7177 36,510
02/24/2016 1.9571 2.0806 1.7101 1.9001 22,943
02/23/2016 2.0521 2.2459 1.6378 1.9324 30,013
02/22/2016 2.1471 2.3732 1.9837 2.0426 16,746
02/19/2016 2.1471 2.2801 2.1281 2.1281 3,022
02/18/2016 2.2801 2.4682 2.1129 2.1471 5,731
02/17/2016 2.0901 2.472 2.0901 2.377 27,709
02/16/2016 1.9571 2.2782 1.9571 2.2782 18,065
02/12/2016 2.1471 2.2212 1.9001 1.9381 34,575
02/11/2016 2.2801 2.2801 2.0141 2.0141 14,863
02/10/2016 2.3561 2.3561 2.2231 2.2516 7,176
02/09/2016 2.2801 2.3162 2.2231 2.2231 16,344
02/08/2016 2.2801 2.3732 2.2231 2.3124 17,496
02/05/2016 2.4834 2.6601 2.2801 2.2801 30,187
02/04/2016 2.6696 2.6848 2.3048 2.4834 26,361
02/03/2016 2.4701 2.5081 2.3466 2.3561 12,493
02/02/2016 2.6924 2.8501 2.301 2.4549 25,350
02/01/2016 2.3751 2.8501 2.2231 2.5651 84,496
01/29/2016 2.3561 2.4245 2.225 2.3485 11,958
01/28/2016 2.4701 2.4701 2.1946 2.2839 8,368
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?