Spherix (SPEX)

0.75 -0.03  -3.85%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Spherix Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 0.7702 0.81 0.75 0.75 7561
May 30, 2012 0.81 0.81 0.78 0.78 523.00
May 29, 2012 0.7999 0.7999 0.7999 0.7999 0.00
May 25, 2012 0.80 0.80 0.7501 0.7999 1730
May 24, 2012 0.76 0.80 0.7301 0.76 3734
May 23, 2012 0.7301 0.80 0.71 0.80 4750
May 22, 2012 0.75 0.7507 0.75 0.7507 1600
May 21, 2012 0.80 0.8599 0.7101 0.7601 9772
May 18, 2012 0.73 0.77 0.7102 0.7599 22880
May 17, 2012 0.7223 0.77 0.6701 0.7299 8694
May 16, 2012 0.76 0.76 0.75 0.7575 4978
May 15, 2012 0.80 0.8297 0.73 0.7601 31086
May 14, 2012 0.8201 0.8499 0.81 0.81 3634
May 11, 2012 0.8201 0.8299 0.80 0.8299 5060
May 10, 2012 0.85 0.8501 0.81 0.8389 7979
May 9, 2012 0.88 0.91 0.8547 0.8547 29492
May 8, 2012 0.8906 0.92 0.885 0.89 3170
May 7, 2012 0.90 0.90 0.89 0.8901 7800
May 4, 2012 0.93 0.93 0.90 0.90 2525
May 3, 2012 0.90 0.93 0.90 0.93 16679
May 2, 2012 0.91 0.91 0.90 0.90 5126
May 1, 2012 0.90 0.92 0.90 0.91 5176
April 30, 2012 0.91 0.93 0.90 0.93 22773
April 27, 2012 0.91 0.94 0.91 0.91 2369
April 26, 2012 0.902 0.94 0.902 0.938 3757
April 25, 2012 0.90 0.94 0.90 0.91 5297
April 24, 2012 0.94 0.94 0.90 0.9101 10229
April 23, 2012 0.9016 0.937 0.90 0.92 19587
April 20, 2012 0.92 0.94 0.9015 0.905 14323
April 19, 2012 1.00 1.04 0.91 0.92 20970
April 18, 2012 0.902 1.12 0.902 0.99 126310
April 17, 2012 0.9117 0.94 0.9021 0.9021 9250
April 16, 2012 0.95 0.95 0.902 0.943 16060
April 13, 2012 0.93 0.94 0.9202 0.935 6226
April 12, 2012 0.9202 0.96 0.9202 0.9599 2075
April 11, 2012 0.9499 0.9798 0.9499 0.97 4600
April 10, 2012 0.92 0.9499 0.902 0.9023 9361
April 9, 2012 0.9142 0.9699 0.902 0.94 5854
April 5, 2012 1.00 1.00 0.914 0.948 24359
April 4, 2012 0.94 1.05 0.94 1.00 218528
April 3, 2012 0.9301 0.95 0.9301 0.94 14384
April 2, 2012 0.8811 0.95 0.881 0.933 24047
March 30, 2012 0.8699 0.87 0.86 0.87 23535
March 29, 2012 0.857 0.88 0.85 0.86 17357
March 28, 2012 0.927 0.927 0.8501 0.8582 50995
March 27, 2012 0.90 0.945 0.8819 0.9209 26931
March 26, 2012 0.94 0.94 0.88 0.89 40999
March 23, 2012 0.9499 0.9499 0.90 0.9012 27063
March 22, 2012 0.9307 0.9499 0.9307 0.9325 35713
March 21, 2012 0.935 0.95 0.9211 0.9401 38865
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SPEX News

$SPEX filed latest Quarterly Report http://stks.co/3pZq
about 17 days ago by MarketBrief
$spex still long...wish i could ditch this one
about 43 days ago by Mfruge
Update on $SPEX > http://stks.co/3K5N
about 50 days ago by JNapodano
SPHERIX INC Financials
Apr 05, 1:04PM
$SPEX at 1.04
about 58 days ago by jjchiehwei
$SPEX filed latest Annual Report http://stks.co/38U6
about 64 days ago by MarketBrief
Spherix Announces 2011 Financial Results
Mar 28, 1:52PM PR Newswire
$SPEX watching it...10day/50 day getting closer
about 72 days ago by stocktradez
watchlist: $vrs $aone $bspm $nsu $lee $psdv $webm $spex $sqns $prgn
about 74 days ago by missyaubaby
watchlist: $aezs $bspm $spex $lee $dht $F $plug $III $vrml $psdv $pcx
about 78 days ago by missyaubaby
$SPEX rare chart format today... sideline
about 81 days ago by stocktradez
$SPEX - I agree it is a stock stooge!
about 84 days ago by stocktradez
Any heat left in $spex
about 86 days ago by Mfruge
RT @idrinkchai $SPEX might holy grail here on intraday, what do you mean by that
about 86 days ago by allars
$SPEX flagging...wait for it...
about 86 days ago by 228investing
Spherix $SPEX Shares Halted on Breaker Down 22% Following $1.15M Offering
about 120 days ago by Street_Insider
$SPEX tanked!!!
about 120 days ago by AltecBX
$spex more lookin good
about 123 days ago by missyaubaby
$SPEX slpper
about 123 days ago by 3DTRADINGTRADER
$spex likey
about 123 days ago by missyaubaby
$SPEX hod
about 142 days ago by tradueruski
$SPEX exploding
about 142 days ago by tradueruski
$SPEX hod pop
about 142 days ago by tradueruski
$SPEX filed latest Quarterly Report http://stks.co/14ra
about 204 days ago by MarketBrief
Spherix falls 17.9%
Oct 26, 12:00PM FlyOnTheWall
Spherix falls 17.1%
Oct 26, 10:00AM FlyOnTheWall
Spherix (SPEX) Enters $1.25M Capital Raise
Oct 26, 8:45AM Street Insider
Spherix rises 32.3%
Oct 25, 12:00PM FlyOnTheWall
$SPEX http://stks.co/Ky8 long setup
about 252 days ago by stt2318
$SPEX http://stks.co/9tx Showed they could reduce cholesterol levels in mice
about 266 days ago by Tr8r_x
$SPEX here we go
about 266 days ago by baa

Recent Quotes

Symbol Price Chg Chg % Market Cap
SPEX 0.75 -0.03 -3.85% 3.12M
SPCHB 1.716 +0.03 +1.54% 3.054M
SPCHA 1.22 -0.15 -10.95% 15.14M
SPBC 12.85 +0.00 +0.00% 22.23M
SPB 33.10 -1.42 -4.11% 1.787B
SPAR 4.21 -0.29 -6.44% 151.29M
SPAN 17.51 +0.01 +0.06% 51.10M
SPAB 1.07 +0.04 +3.88%
YGE 2.71 +0.11 +4.23% 378.53M
YELP 15.58 -1.13 -6.76%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close