Spherix Incorporated Historical Stock Prices

SPEX 
$1.2
*  
0.01
0.83%
Get SPEX Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.21  1.21  1.13  1.20 390,302
10/22/2014 1.21 1.21 1.13 1.2 390,302
10/21/2014 1.26 1.27 1.15 1.21 861,894
10/20/2014 1.12 1.26 1.12 1.25 1,257,241
10/17/2014 1.18 1.2 1.1 1.11 839,422
10/16/2014 1.02 1.16 1.01 1.1 547,872
10/15/2014 1.02 1.17 1.01 1.03 884,373
10/14/2014 0.963 1.25 0.9501 1.09 1,719,136
10/13/2014 0.93 0.975 0.85 0.9708 480,860
10/10/2014 1.01 1.03 0.79 0.96 1,356,648
10/09/2014 1.09 1.09 1 1.02 932,038
10/08/2014 1.06 1.15 1.06 1.08 769,735
10/07/2014 1.12 1.15 1.04 1.05 813,425
10/06/2014 1.21 1.26 1.08 1.1 1,356,882
10/03/2014 1.04 1.3 1.02 1.19 4,341,372
10/02/2014 1.15 1.15 1.01 1.05 1,718,784
10/01/2014 1.15 1.2699 1.07 1.12 5,440,683
09/30/2014 1.02 1.58 0.99 1.56 13,480,090
09/29/2014 0.81 0.95 0.8001 0.9399 1,226,132
09/26/2014 0.8419 0.8419 0.8 0.82 319,514
09/25/2014 0.8111 0.837 0.75 0.8126 558,957
09/24/2014 0.93 0.9312 0.8201 0.825 975,411
09/23/2014 0.92 0.93 0.91 0.9295 354,377
09/22/2014 0.96 0.96 0.905 0.91 435,569
09/19/2014 1.02 1.02 0.9043 0.9043 1,408,783
09/18/2014 1.02 1.04 1.01 1.02 623,034
09/17/2014 1.01 1.065 1.01 1.02 727,379
09/16/2014 1.14 1.15 0.98 1.05 1,355,701
09/15/2014 1.19 1.2099 1.1201 1.16 592,173
09/12/2014 1.25 1.25 1.17 1.2 1,177,600
09/11/2014 1.25 1.27 1.22 1.24 924,731
09/10/2014 1.33 1.33 1.24 1.24 1,186,666
09/09/2014 1.41 1.41 1.24 1.32 829,975
09/08/2014 1.39 1.44 1.37 1.39 463,594
09/05/2014 1.4 1.44 1.36 1.4 566,176
09/04/2014 1.45 1.46 1.4 1.41 668,100
09/03/2014 1.49 1.49 1.46 1.47 360,703
09/02/2014 1.5 1.5 1.46 1.48 542,245
08/29/2014 1.51 1.52 1.47 1.47 408,339
08/28/2014 1.5 1.52 1.48 1.49 305,931
08/27/2014 1.49 1.52 1.48 1.52 203,147
08/26/2014 1.44 1.52 1.44 1.5 300,197
08/25/2014 1.48 1.58 1.45 1.47 1,077,983
08/22/2014 1.46 1.4799 1.43 1.46 354,989
08/21/2014 1.5 1.5099 1.47 1.48 325,177
08/20/2014 1.51 1.55 1.48 1.52 530,847
08/19/2014 1.49 1.55 1.45 1.52 546,782
08/18/2014 1.61 1.63 1.42 1.49 1,691,881
08/15/2014 1.72 1.74 1.55 1.63 1,431,218
08/14/2014 1.65 1.74 1.63 1.71 1,190,246
08/13/2014 1.63 1.71 1.58 1.67 1,276,321
08/12/2014 1.71 1.75 1.58 1.63 2,326,485
08/11/2014 1.47 1.77 1.42 1.73 4,374,296
08/08/2014 1.37 1.51 1.37 1.47 447,454
08/07/2014 1.46 1.48 1.38 1.38 391,567
08/06/2014 1.51 1.52 1.42 1.45 451,860
08/05/2014 1.5 1.59 1.45 1.51 1,437,405
08/04/2014 1.35 1.51 1.32 1.4795 969,118
08/01/2014 1.34 1.36 1.33 1.34 361,853
07/31/2014 1.4 1.41 1.31 1.35 615,311
07/30/2014 1.43 1.43 1.35 1.39 582,918
07/29/2014 1.43 1.46 1.36 1.41 933,829
07/28/2014 1.51 1.5199 1.45 1.48 459,376
07/25/2014 1.53 1.55 1.5 1.52 451,568
07/24/2014 1.56 1.61 1.53 1.53 452,764
07/23/2014 1.54 1.59 1.53 1.53 558,385
07/22/2014 1.55 1.6 1.54 1.55 403,338
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 Brokers before you trade

Want to trade FX?