Spherix Incorporated Historical Stock Prices

SPEX 
$0.565
*  
0.025
4.24%
Get SPEX Alerts
*Delayed - data as of May 22, 2015 9:42 ET  -  Find a broker to begin trading SPEX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SPEX Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-2015

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.
9:42  0.57  0.57  0.56  0.565 53,948
05/21/2015 0.57 0.5998 0.57 0.59 158,665
05/20/2015 0.59 0.61 0.57 0.609 270,394
05/19/2015 0.63 0.646 0.59 0.59 344,496
05/18/2015 0.63 0.67 0.63 0.6335 229,522
05/15/2015 0.641 0.6801 0.6221 0.66 164,633
05/14/2015 0.69 0.69 0.62 0.66 353,194
05/13/2015 0.72 0.72 0.6759 0.69 87,184
05/12/2015 0.7 0.72 0.67 0.6902 101,384
05/11/2015 0.69 0.74 0.69 0.7199 210,140
05/08/2015 0.7075 0.708 0.69 0.6923 101,799
05/07/2015 0.7 0.71 0.69 0.7 141,291
05/06/2015 0.73 0.74 0.71 0.72 58,735
05/05/2015 0.75 0.7699 0.7031 0.7251 109,902
05/04/2015 0.74 0.77 0.73 0.76 228,470
05/01/2015 0.75 0.758 0.71 0.734 41,166
04/30/2015 0.743 0.743 0.7103 0.7201 124,256
04/29/2015 0.73 0.77 0.7103 0.7253 182,568
04/28/2015 0.74 0.7613 0.7252 0.7476 63,995
04/27/2015 0.775 0.775 0.7171 0.76 263,631
04/24/2015 0.8 0.8001 0.65 0.7718 302,195
04/23/2015 0.795 0.825 0.7618 0.7842 243,046
04/22/2015 0.8 0.8289 0.795 0.81 59,527
04/21/2015 0.81 0.83 0.795 0.795 128,170
04/20/2015 0.79 0.84 0.79 0.805 87,889
04/17/2015 0.815 0.85 0.7996 0.7996 85,288
04/16/2015 0.815 0.8279 0.815 0.82 79,168
04/15/2015 0.82 0.8301 0.79 0.82 103,493
04/14/2015 0.79 0.8234 0.79 0.8126 68,953
04/13/2015 0.8 0.81 0.78 0.782 134,748
04/10/2015 0.8 0.82 0.8 0.8199 79,688
04/09/2015 0.82 0.82 0.795 0.8001 34,942
04/08/2015 0.784 0.8299 0.784 0.8028 120,791
04/07/2015 0.773 0.8588 0.7585 0.784 398,092
04/06/2015 0.79 0.79 0.761 0.7703 320,982
04/02/2015 0.79 0.8198 0.79 0.7901 156,539
04/01/2015 0.8485 0.8485 0.8 0.8119 157,822
03/31/2015 0.83 0.845 0.761 0.8363 417,702
03/30/2015 0.93 0.949 0.8826 0.91 273,587
03/27/2015 0.92 0.96 0.8882 0.9576 227,112
03/26/2015 0.93 0.96 0.9021 0.9203 61,211
03/25/2015 0.98 0.98 0.94 0.9584 104,820
03/24/2015 0.97 0.9799 0.935 0.9721 121,880
03/23/2015 0.93 0.99 0.922 0.9598 527,668
03/20/2015 1 1.02 0.9006 0.9359 1,726,675
03/19/2015 0.79 0.81 0.77 0.7782 220,434
03/18/2015 0.83 0.83 0.7401 0.79 548,380
03/17/2015 0.83 0.84 0.82 0.8204 180,446
03/16/2015 0.84 0.9 0.8204 0.8302 302,433
03/13/2015 0.9 0.9 0.8026 0.8484 587,363
03/12/2015 1 1 0.75 0.87 1,836,958
03/11/2015 1 1 0.9601 0.97 83,382
03/10/2015 0.97 0.99 0.95 0.99 164,606
03/09/2015 0.98 1.03 0.9706 0.99 246,882
03/06/2015 0.97 0.98 0.9502 0.97 96,075
03/05/2015 0.98 0.9902 0.951 0.9605 71,632
03/04/2015 0.94 1.07 0.94 0.9799 971,934
03/03/2015 0.93 0.955 0.9125 0.9332 140,500
03/02/2015 0.93 0.955 0.91 0.928 87,860
02/27/2015 0.93 0.9494 0.91 0.92 70,444
02/26/2015 0.94 0.955 0.9201 0.93 126,609
02/25/2015 0.96 0.96 0.91 0.95 369,105
02/24/2015 0.95 0.95 0.92 0.925 298,409
02/23/2015 0.96 0.96 0.925 0.9479 135,397
*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?