Quantcast

Spherix Incorporated Common Stock Historical Stock Prices

SPEX 
$0.7385
*  
0.0031
0.42%
Get SPEX Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading SPEX now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SPEX After Hours
 
 
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 21-OCT-2018 TO 21-JAN-2019

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.
16:00 0.7672 0.771 0.7385 0.7385 28,132
01/18/2019 0.766 0.766 0.7322 0.7416 16,941
01/17/2019 0.766 0.766 0.7286 0.7286 11,150
01/16/2019 0.764 0.766 0.7501 0.76 19,891
01/15/2019 0.7184 0.7532 0.715 0.7498 16,513
01/14/2019 0.718 0.772 0.715 0.725 55,566
01/11/2019 0.7 0.726 0.6821 0.726 38,853
01/10/2019 0.745 0.745 0.68 0.7044 48,129
01/09/2019 0.695 0.75 0.695 0.745 15,754
01/08/2019 0.731 0.746 0.68 0.691 18,787
01/07/2019 0.7718 0.7718 0.68 0.708 78,687
01/04/2019 0.6911 0.789 0.65 0.735 65,926
01/03/2019 0.7399 0.81 0.683 0.6922 40,918
01/02/2019 0.62 0.74 0.5831 0.7265 54,638
12/31/2018 0.56 0.6997 0.56 0.6435 88,199
12/28/2018 0.58 0.61 0.56 0.57 70,444
12/27/2018 0.6 0.65 0.551 0.5801 81,809
12/26/2018 0.73 0.73 0.6703 0.6703 48,077
12/24/2018 0.74 0.74 0.701 0.735 10,826
12/21/2018 0.8 0.8395 0.71 0.71 102,434
12/20/2018 0.79 0.84 0.76 0.77 28,036
12/19/2018 0.8061 0.838 0.772 0.8 14,839
12/18/2018 0.829 0.829 0.775 0.8108 44,176
12/17/2018 0.83 0.83 0.78 0.7839 12,419
12/14/2018 0.81 0.8298 0.775 0.8021 42,534
12/13/2018 0.7997 0.8036 0.756 0.8036 36,505
12/12/2018 0.7997 0.7997 0.711 0.7898 35,633
12/11/2018 0.801 0.8033 0.708 0.786 83,761
12/10/2018 0.8162 0.841 0.796 0.801 50,759
12/07/2018 0.84 0.8497 0.815 0.8447 39,963
12/06/2018 0.87 0.87 0.8136 0.8498 29,214
12/04/2018 0.87 0.87 0.8119 0.85 98,871
12/03/2018 0.811 0.95 0.78 0.8397 199,269
11/30/2018 0.879 0.879 0.8305 0.8305 124,452
11/29/2018 0.941 0.941 0.8507 0.8689 108,651
11/28/2018 0.8552 0.894 0.846 0.8714 171,827
11/27/2018 1.01 1.0395 0.86 0.8641 551,823
11/26/2018 0.9601 1.4 0.9601 0.97 12,630,670
11/23/2018 0.88 0.88 0.86 0.88 4,987
11/21/2018 0.89 0.89 0.863 0.89 13,718
11/20/2018 0.85 0.9 0.85 0.89 46,662
11/19/2018 0.9 0.9 0.86 0.9 56,507
11/16/2018 0.89 0.91 0.87 0.9 5,852
11/15/2018 0.86 0.91 0.86 0.9 12,823
11/14/2018 0.91 0.958 0.8601 0.91 109,259
11/13/2018 0.9254 0.99 0.8901 0.97 172,618
11/12/2018 0.925 0.93 0.88 0.88 16,893
11/09/2018 0.87 0.925 0.87 0.9043 17,572
11/08/2018 0.88 0.9312 0.86 0.9055 13,482
11/07/2018 0.87 0.9312 0.87 0.88 34,540
11/06/2018 0.88 0.88 0.83 0.8795 9,851
11/05/2018 0.84 0.8843 0.84 0.8415 39,441
11/02/2018 0.84 0.885 0.81 0.8505 25,806
11/01/2018 0.85 0.86 0.8318 0.8541 19,098
10/31/2018 0.83 0.87 0.83 0.85 25,637
10/30/2018 0.85 0.885 0.821 0.8311 39,420
10/29/2018 0.885 0.885 0.83 0.85 84,016
10/26/2018 0.88 0.9 0.83 0.8899 47,523
10/25/2018 0.8787 0.9299 0.82 0.86 36,463
10/24/2018 0.8633 0.9312 0.8611 0.885 41,164
10/23/2018 0.85 0.8999 0.8061 0.89 100,682
10/22/2018 0.91 0.92 0.78 0.85 162,949
*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