Historical Stock Prices

SPEX 
$1.91
*  
0.13
 negative 
7.3%
Get SPEX Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/22/2014 8.21 9.35 8.1 8.1401 169,888
01/21/2014 8.29 8.33 8.1 8.13 57,969
01/17/2014 8.24 9.1 8.08 8.23 201,419
01/16/2014 8.23 8.29 8.05 8.1799 12,121
01/15/2014 8.1125 8.26 8.1101 8.15 17,451
01/14/2014 8.31 8.33 8.06 8.1 34,991
01/13/2014 8.69 8.8999 8.28 8.31 37,311
01/10/2014 8.5526 8.5526 8.42 8.44 20,642
01/09/2014 8.4601 8.66 8.425 8.5001 30,185
01/08/2014 8.65 8.7399 8.4306 8.6 38,342
01/07/2014 8.6 8.9199 8.4 8.623 45,033
01/06/2014 8.7 8.9399 8.306 8.31 32,218
01/03/2014 8.7 8.92 8.3 8.45 65,090
01/02/2014 9.26 10.4 8.62 8.6999 554,580
12/31/2013 8.33 8.69 7.97 8.06 76,035
12/30/2013 8.24 8.37 8.205 8.35 51,197
12/27/2013 8.5 8.5 8.16 8.25 19,988
12/26/2013 8.5 8.5 8.29 8.29 13,529
12/24/2013 8.69 8.69 8.07 8.31 13,772
12/23/2013 8.14 8.24 7.86 8.18 41,871
12/20/2013 8.04 8.0899 7.9 7.92 31,286
12/19/2013 7.98 7.99 7.9 7.91 18,892
12/18/2013 8.12 8.1535 7.89 7.95 28,068
12/17/2013 8.11 8.25 8.05 8.055 23,523
12/16/2013 8.27 8.38 8.0701 8.26 25,095
12/13/2013 8.17 8.31 8.08 8.26 21,997
12/12/2013 8.06 8.7 8 8.08 43,121
12/11/2013 8.54 8.54 7.9 8.05 62,984
12/10/2013 8.81 8.8299 8.5 8.5401 25,851
12/09/2013 9.56 9.58 8.53 8.95 127,855
12/06/2013 8.55 9.1 8.52 8.74 88,702
12/05/2013 8.74 8.75 8.5 8.52 25,575
12/04/2013 8.59 8.59 8.26 8.51 17,125
12/03/2013 8.95 8.96 8.221 8.57 67,785
12/02/2013 8.6 8.63 8.05 8.39 67,586
11/29/2013 8.26 8.74 8.26 8.55 71,660
11/27/2013 8.25 8.5305 8.13 8.15 48,684
11/26/2013 7.75 8.3 7.6899 7.98 88,760
11/25/2013 7.96 8.35 7.57 7.76 94,052
11/22/2013 8.3 8.75 7.85 7.91 143,253
11/21/2013 8.8 9.06 8.13 8.3 182,949
11/20/2013 9.14 10.2999 8.68 8.82 289,916
11/19/2013 10 13.7 9.31 9.7 2,354,164
11/18/2013 7.35 7.5001 7.2 7.35 17,919
11/15/2013 7.44 7.54 7.2 7.4 17,897
11/14/2013 7.39 7.55 7.2 7.38 18,933
11/13/2013 7.66 7.75 7.29 7.39 17,407
11/12/2013 7.64 7.9 7.43 7.52 17,683
11/11/2013 7.79 7.8 7.12 7.71 42,926
11/08/2013 6.69 8.37 6.69 7.82 120,276
11/07/2013 6.84 7.04 6.52 6.7 19,680
11/06/2013 6.99 7.0399 6.73 6.79 20,666
11/05/2013 7.04 7.25 6.87 6.94 29,740
11/04/2013 6.84 7.4799 6.84 7.04 42,406
11/01/2013 7.11 7.19 6.74 6.77 44,542
10/31/2013 7.8 7.91 7 7.02 102,130
10/30/2013 8.06 8.12 7.8 7.85 25,818
10/29/2013 8.21 8.4 8.05 8.06 20,463
10/28/2013 8.38 8.5799 8.03 8.18 41,283
10/25/2013 8.39 8.74 8.225 8.36 68,402
10/24/2013 8.24 8.51 8.24 8.32 34,307
10/23/2013 8.25 8.7 8.08 8.24 69,639
10/22/2013 8.39 8.63 8.25 8.32 27,776
10/21/2013 8.39 8.75 8.31 8.36 43,331
10/18/2013 8.59 8.88 8.28 8.38 61,896
10/17/2013 8.14 8.9 8.05 8.51 159,484
10/16/2013 8.15 8.19 7.9 8.19 53,422
10/15/2013 8.1 8.35 7.9 8.1 37,525
10/14/2013 8.07 8.469 8.07 8.11 8,343
10/11/2013 8.34 8.5 8.04 8.09 27,671
10/10/2013 8.03 8.72 7.8 8.3 95,734
10/09/2013 8.05 8.07 7.651 7.79 52,514
10/08/2013 8.23 8.95 7.97 8.05 112,016
10/07/2013 8.11 8.34 8.11 8.23 13,858
10/04/2013 8.52 8.549 8 8.11 26,098
10/03/2013 8.37 8.6899 8.14 8.46 35,262
10/02/2013 8.07 8.85 8.0201 8.37 126,838
10/01/2013 7.92 8.68 7.79 8.05 66,316
09/30/2013 8.13 8.3625 7.78 7.94 52,598
09/27/2013 8.35 8.35 7.9999 8.13 72,334
09/26/2013 8.39 9.46 7.89 8.35 215,071
09/25/2013 8.801 8.9799 8.25 8.37 51,819
09/24/2013 8.95 9.24 8.7604 8.88 60,304
09/23/2013 8.94 9.38 8.68 8.88 101,379
09/20/2013 8.76 9.1 8.55 8.88 53,389
09/19/2013 8.68 9.8 8.45 8.73 191,190
09/18/2013 8.72 9.1 8.525 8.73 72,002
09/17/2013 8.8 9.349 8.63 8.71 179,367
09/16/2013 9.5 9.6 8.5 8.69 203,094
09/13/2013 9.95 9.95 9.01 9.246 195,879
09/12/2013 10.28 10.28 9.61 9.65 141,407
09/11/2013 10.74 10.94 10.051 10.2 114,158
09/10/2013 10.87 11.4599 10.65 10.75 104,142
09/09/2013 11.8 12.22 10.73 10.93 129,378
09/06/2013 11.27 11.42 10.7001 10.97 100,413
09/05/2013 11.82 12.08 11.185 11.25 104,079
09/04/2013 12.1 12.36 11.8 11.82 64,271
09/03/2013 12.47 12.98 11.89 11.92 171,583
08/30/2013 11.93 12.18 11.62 11.65 51,777
08/29/2013 12.43 12.55 11.82 11.97 99,532
08/28/2013 11.95 12.79 11.76 12.54 154,227
08/27/2013 13.15 13.7399 11.9 12 224,782
08/26/2013 11.15 16 11.15 13.55 1,464,523
08/23/2013 10.82 11.5 10.6 11.07 134,503
08/22/2013 11.63 11.66 10.79 10.79 105,396
08/21/2013 12 12.3 11.55 11.6 57,923
08/20/2013 12.15 13.3 11.36 12.04 279,457
08/19/2013 12.78 13.3915 11.771 12.15 174,526
08/16/2013 14.42 14.42 12.51 12.8 215,750
08/15/2013 16.81 18.33 13.5 13.87 916,611
08/14/2013 15.28 15.49 12.5 12.85 238,517
08/13/2013 17.17 17.59 15.72 15.88 94,532
08/12/2013 17.23 17.8 15.9 17.11 220,072
08/09/2013 15.79 17.5245 15.28 16.61 164,525
08/08/2013 19 20 15.5 15.79 298,256
08/07/2013 21.83 23.44 17 17.34 572,964
08/06/2013 19.8 26.26 19.4 21.7 1,415,639
08/05/2013 12.02 27.86 11.2301 19.94 3,331,859
08/02/2013 10.43 10.43 9.52 9.95 58,630
08/01/2013 11.43 11.432 9.7715 10.24 153,604
07/31/2013 11.26 11.98 10.67 11.43 305,485
07/30/2013 8.9 10.45 8.1 10.25 333,428
07/29/2013 7.5 8.99 7.1 8.65 161,181
07/26/2013 6.39 7.099 5.9 6.85 105,040
07/25/2013 6.2 6.4 6.061 6.3 38,691
07/24/2013 6.59 6.59 6.07 6.2601 41,227
07/23/2013 6.79 6.8 6.5 6.67 18,544
07/22/2013 6.93 7.11 6.389 6.7 18,561
07/19/2013 7.12 7.37 6.3 6.89 60,674
07/18/2013 7.75 8.05 6.83 7.11 95,459
07/17/2013 8.5 8.5 7.26 7.7 166,939
07/16/2013 6.82 7.239 6.6 7.09 64,637
07/15/2013 6.42 6.75 5.911 6.61 61,870
07/12/2013 5.92 6.35 5.6 6.35 61,142
07/11/2013 6.11 6.14 5.55 5.9 75,431
07/10/2013 6.02 6.839 5.601 6 205,969
07/09/2013 5.9 5.94 5.5 5.6 43,621
07/08/2013 6.01 6.4 5.76 5.98 78,474
07/05/2013 5.5 6.112 5.5 5.74 52,670
07/03/2013 5.66 5.66 5.3401 5.47 45,950
07/02/2013 5.43 5.729 5.31 5.4 45,675
07/01/2013 4.54 6.5999 4.54 5.31 175,861
06/28/2013 4.16 4.4728 4.07 4.45 5,101
06/27/2013 4.8447 4.8447 4.27 4.27 3,180
06/26/2013 4.9 4.9 4.0801 4.55 15,746
06/25/2013 5.01 5.199 4.88 4.95 5,050
06/24/2013 5.2 5.22 5.1 5.15 16,581
06/21/2013 5.31 5.31 5.2 5.2 3,846
06/20/2013 5.376 5.58 5.2 5.31 8,159
06/19/2013 5.399 5.75 5.2 5.7483 14,365
06/18/2013 5.2001 5.746 5.2001 5.7399 4,198
06/17/2013 5.475 5.5 5.475 5.5 1,785
06/14/2013 5.24 5.265 5.24 5.265 1,109
06/13/2013 5.26 5.4999 5.2 5.24 4,494
06/12/2013 5.36 5.36 5.2 5.2 6,282
06/11/2013 5.75 5.75 5.12 5.27 9,600
06/10/2013 5.71 5.75 5.71 5.75 1,244
06/07/2013 6.05 6.05 5.75 5.75 2,961
06/06/2013 5.91 6.05 5.91 6.05 2,600
06/05/2013 5.75 6.09 5.75 6.09 5,100
06/04/2013 6.05 6.1494 6.04 6.08 8,537
06/03/2013 6.05 6.24 5.9 6.1 5,213
05/31/2013 6.13 6.16 6.1099 6.1099 1,700
05/30/2013 6.44 6.8575 5.78 6.0001 8,315
05/29/2013 6.85 6.85 6.43 6.43 3,208
05/28/2013 7 7.176 6.85 6.85 2,441
05/24/2013 7.1 7.1 6.95 6.95 2,027
05/23/2013 7.01 7.01 7.01 7.01 826
05/22/2013 7.15 7.15 7.15 7.15 100
05/21/2013 7.01 7.17 7.01 7.15 600
05/20/2013 7.21 7.21 7.02 7.08 700
05/17/2013 7.46 7.46 7.03 7.155 1,710
05/16/2013 7.05 7.46 7.01 7.46 3,660
05/15/2013 7.11 7.6399 7.11 7.46 5,931
05/14/2013 7.08 7.32 7.035 7.11 4,497
05/13/2013 7.71 7.71 7.01 7.2 6,382
05/10/2013 7.6 7.77 7.55 7.69 2,600
05/09/2013 8 8 8 8 800
05/08/2013 8.1592 8.1592 8.1592 8.1592 00
05/07/2013 8.23 8.81 8.12 8.1592 5,982
05/06/2013 9.28 9.3 8.1 8.1 6,839
05/03/2013 8.45 11.05 8.45 9.27 22,806
05/02/2013 7.83 7.85 7.83 7.85 1,698
05/01/2013 7.56 7.56 7.56 7.56 00
04/30/2013 7.58 7.58 7.51 7.56 938
04/29/2013 7.54 7.54 7.54 7.54 100
04/26/2013 7.73 7.9999 7.73 7.9999 364
04/25/2013 7.91 7.94 7.91 7.94 1,813
04/24/2013 7.91 7.922 7.91 7.9101 1,010
04/23/2013 7.67 8.2 7.67 7.92 5,550
04/22/2013 7.91 7.91 7.88 7.88 200
04/19/2013 7.85 7.98 7.85 7.87 1,265
04/18/2013 7.78 7.87 7.78 7.78 3,390
04/17/2013 7.62 7.701 7.62 7.7 2,588
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?