Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spherix Inc
(NQ:
SPEX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
1.040
1.070
0.9820
1.020
12,125
-0.02(-1.91%)
May 30, 2017
0.9800
1.050
0.9799
1.040
37,217
+0.07(+7.01%)
May 26, 2017
0.9600
0.9719
0.9500
0.9719
10,056
+0.01(+1.22%)
May 25, 2017
0.9700
0.9800
0.8902
0.9602
120,296
-0.05(-4.60%)
May 24, 2017
1.060
1.060
1.000
1.006
66,343
-0.05(-4.39%)
May 23, 2017
1.089
1.090
1.041
1.053
86,346
-0.02(-2.30%)
May 22, 2017
1.090
1.180
1.070
1.077
507,265
-0.01(-1.15%)
May 19, 2017
1.090
1.100
1.070
1.090
33,575
+0.00(+0.00%)
May 18, 2017
1.087
1.090
1.070
1.090
19,742
+0.00(+0.00%)
May 17, 2017
1.067
1.100
1.067
1.090
27,541
-0.01(-0.91%)
May 16, 2017
1.090
1.100
1.070
1.100
39,537
+0.00(+0.00%)
May 15, 2017
1.090
1.110
1.090
1.100
26,654
+0.01(+0.92%)
May 12, 2017
1.150
1.150
1.080
1.090
12,556
+0.00(+0.00%)
May 11, 2017
1.070
1.130
1.060
1.090
66,753
+0.00(+0.00%)
May 10, 2017
1.080
1.127
1.080
1.090
50,024
-0.01(-0.91%)
May 09, 2017
1.080
1.147
1.080
1.100
20,694
-0.00(-0.01%)
May 08, 2017
1.140
1.141
1.071
1.100
63,793
-0.05(-4.26%)
May 05, 2017
1.090
1.220
1.060
1.149
591,217
+0.06(+5.40%)
May 04, 2017
1.090
1.130
1.090
1.090
7,034
-0.00(-0.15%)
May 03, 2017
1.120
1.140
1.070
1.092
30,293
-0.03(-2.53%)
May 02, 2017
1.130
1.147
1.100
1.120
14,261
-0.03(-2.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.