Quantcast

Spherix Incorporated Common Stock Historical Stock Prices

SPEX 
$0.9549
*  
0.0069
0.73%
Get SPEX Alerts
*Delayed - data as of Oct. 17, 2018 11:39 ET  -  Find a broker to begin trading SPEX now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
11:39 1 1.03 0.9329 0.9549 107,934
10/16/2018 0.9649 0.9649 0.9005 0.948 78,387
10/15/2018 1.01 1.01 0.91 0.9301 277,543
10/12/2018 1 1.08 0.96 1.01 619,486
10/11/2018 1.44 1.55 1.01 1.05 5,201,676
10/10/2018 1.01 1.05 1.01 1.01 23,238
10/09/2018 1.1 1.1 1.01 1.01 117,119
10/08/2018 1.04 1.12 1.04 1.1 88,602
10/05/2018 1.05 1.08 1.05 1.07 22,957
10/04/2018 1.05 1.08 1.04 1.06 27,176
10/03/2018 1.02 1.06 1.01 1.06 125,069
10/02/2018 1.02 1.05 1 1.05 21,313
10/01/2018 1 1.03 1 1.02 20,138
09/28/2018 1.03 1.05 1 1 29,296
09/27/2018 1.03 1.05 1.02 1.02 7,813
09/26/2018 1.02 1.05 1.0149 1.04 7,680
09/25/2018 1.026 1.07 1 1.05 32,395
09/24/2018 1.04 1.05 1.0201 1.04 42,783
09/21/2018 1.04 1.04 1.02 1.04 19,506
09/20/2018 1.01 1.04 1.01 1.03 13,443
09/19/2018 1.02 1.04 1.01 1.01 27,624
09/18/2018 1.02 1.04 1.0101 1.025 27,177
09/17/2018 1.02 1.04 1.02 1.02 18,833
09/14/2018 1 1.05 1 1.02 42,483
09/13/2018 1.04 1.05 1.02 1.03 18,604
09/12/2018 1.06 1.06 1.0261 1.0321 17,880
09/11/2018 1.03 1.06 1.02 1.04 83,544
09/10/2018 1.05 1.0526 1.02 1.03 23,742
09/07/2018 1.05 1.06 1.04 1.04 11,798
09/06/2018 1.06 1.08 1.03 1.05 79,856
09/05/2018 1.05 1.08 1.05 1.06 26,741
09/04/2018 1.05 1.08 1.04 1.04 11,271
08/31/2018 1.08 1.09 1.04 1.0783 32,925
08/30/2018 1.09 1.1339 1.07 1.0794 80,345
08/29/2018 1.04 1.09 1.04 1.09 52,411
08/28/2018 1.05 1.1 1.03 1.03 12,596
08/27/2018 1.05 1.08 1.05 1.05 25,696
08/24/2018 1.07 1.1 1.051 1.06 58,650
08/23/2018 1.06 1.07 1.04 1.06 20,984
08/22/2018 1.04 1.06 1.03 1.0455 22,639
08/21/2018 1.07 1.07 1.05 1.05 17,447
08/20/2018 1.05 1.05 1.03 1.03 9,753
08/17/2018 1.05 1.06 1.02 1.02 32,964
08/16/2018 1.06 1.0693 1.03 1.0476 36,288
08/15/2018 0.99 1.07 0.95 1.045 253,024
08/14/2018 1.05 1.09 1.04 1.0622 65,018
08/13/2018 1.05 1.06 1.04 1.05 40,000
08/10/2018 1.1 1.15 1.04 1.051 244,794
08/09/2018 1.06 1.1 1.05 1.0997 160,817
08/08/2018 1.05 1.05 1.04 1.05 12,526
08/07/2018 1.03 1.06 1.03 1.0477 65,791
08/06/2018 1.03 1.0599 1.03 1.04 35,649
08/03/2018 1.03 1.07 1.03 1.03 28,664
08/02/2018 1.02 1.05 1.02 1.03 91,843
08/01/2018 1.04 1.0534 1.04 1.04 16,325
07/31/2018 1.05 1.07 1.03 1.03 105,992
07/30/2018 1.0501 1.0502 1.03 1.04 52,514
07/27/2018 1.03 1.09 1.03 1.03 55,422
07/26/2018 1.05 1.1 1.03 1.06 40,640
07/25/2018 1.09 1.0946 1.05 1.08 53,808
07/24/2018 1.0772 1.14 1.0736 1.1 287,787
07/23/2018 1.04 1.07 1.04 1.066 24,927
07/20/2018 1.09 1.14 1.04 1.0535 73,604
07/19/2018 1.06 1.12 1.06 1.07 377,380
07/18/2018 1.04 1.08 1.0301 1.051 129,330
07/17/2018 1.02 1.08 1 1.0301 206,426
07/16/2018 1.03 1.05 1.01 1.02 203,045
*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?

Smart Portfolio