Spherix Historical Data - SPEX

SPEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 1.095 -0.07 -5.6% 1.141 1.23 1.08 51,051
Nov 20 2019 1.16 -0.03 -2.52% 1.21 1.21 1.16 11,701
Nov 19 2019 1.19 0.04 3.54% 1.14 1.19 1.13 15,540
Nov 18 2019 1.1493 -0.02 -1.77% 1.14 1.18 1.14 29,934
Nov 15 2019 1.17 -0.05 -4.1% 1.18 1.24 1.14 52,754
Nov 14 2019 1.22 -0.03 -2.4% 1.19 1.236 1.13 29,344
Nov 13 2019 1.25 0.03 2.46% 1.21 1.26 1.12 16,070
Nov 12 2019 1.22 -0.03 -2.4% 1.21 1.3244 1.21 26,638
Nov 11 2019 1.25 -0.02 -1.63% 1.25 1.30 1.25 12,526
Nov 08 2019 1.2707 0.01 0.85% 1.28 1.2861 1.22 12,208
Nov 07 2019 1.26 -0.02 -1.56% 1.28 1.2836 1.21 18,995
Nov 06 2019 1.28 -0.05 -4.0% 1.31 1.40 1.25 26,863
Nov 05 2019 1.3334 -0.01 -0.49% 1.34 1.40 1.25 105,803
Nov 04 2019 1.34 0.09 7.2% 1.29 1.39 1.23 47,044
Nov 01 2019 1.25 0.00 +0.00% 1.23 1.2808 1.21 0
Nov 01 2019 1.25 -0.01 -0.79% 1.23 1.2808 1.21 14,984
Oct 31 2019 1.26 -0.05 -3.82% 1.29 1.30 1.16 49,455
Oct 30 2019 1.31 0.04 3.15% 1.26 1.3378 1.18 24,363
Oct 29 2019 1.27 0.04 3.25% 1.22 1.29 1.16 50,986
Oct 28 2019 1.23 -0.08 -6.11% 1.29 1.29 1.20 43,539
Oct 25 2019 1.31 0.06 4.8% 1.25 1.3799 1.25 42,896
Oct 24 2019 1.25 -0.17 -11.97% 1.46 1.4673 1.11 59,519
Oct 23 2019 1.42 0.11 8.4% 1.31 1.47 1.3064 51,751
Oct 22 2019 1.31 -0.24 -15.48% 1.34 1.45 1.20 262,978
Oct 21 2019 1.55 -0.24 -13.41% 1.82 1.98 1.51 1,167,637
Oct 18 2019 1.79 -0.06 -3.24% 1.85 1.87 1.7813 15,322
Oct 17 2019 1.85 0.12 6.94% 1.76 1.89 1.73 37,549
Oct 16 2019 1.73 0.04 2.13% 1.68 1.87 1.60 77,304
Oct 15 2019 1.694 0.01 0.83% 1.70 2.04 1.6106 205,260
Oct 14 2019 1.68 0.07 4.53% 1.66 1.71 1.50 21,578
Oct 11 2019 1.6072 0.05 3.03% 1.54 1.71 1.54 41,855
Oct 10 2019 1.56 -0.11 -6.59% 1.65 1.69 1.52 23,506
Oct 09 2019 1.67 -0.02 -1.18% 1.67 1.76 1.57 190,489
Oct 08 2019 1.69 -0.02 -1.17% 1.67 1.6905 1.63 3,586
Oct 07 2019 1.71 -0.03 -1.47% 1.70 1.7225 1.62 7,487
Oct 04 2019 1.7356 0.02 1.35% 1.72 1.76 1.6401 5,604
Oct 03 2019 1.7124 0.04 2.54% 1.67 1.77 1.6497 7,724
Oct 02 2019 1.67 -0.05 -2.91% 1.71 1.785 1.6201 22,320
Oct 01 2019 1.72 0.04 2.38% 1.67 1.90 1.60 70,614
Sep 30 2019 1.68 -0.13 -7.18% 1.80 1.80 1.615 60,713
Sep 27 2019 1.81 -0.10 -5.1% 1.87 1.97 1.78 55,666
Sep 26 2019 1.9073 -0.01 -0.66% 1.92 2.04 1.85 27,980
Sep 25 2019 1.92 0.01 0.52% 1.91 2.09 1.70 98,732
Sep 24 2019 1.91 -0.15 -7.26% 2.03 2.03 1.86 93,690
Sep 23 2019 2.0596 0.02 0.96% 2.03 2.15 2.03 28,080
Sep 20 2019 2.04 -0.02 -0.97% 2.04 2.15 2.02 25,185
Sep 19 2019 2.06 -0.07 -3.29% 2.12 2.14 2.04 33,149
Sep 18 2019 2.13 -0.06 -2.74% 2.17 2.2899 2.04 104,679
Sep 17 2019 2.19 0.01 0.46% 2.18 2.46 2.11 450,343
Sep 16 2019 2.18 -0.11 -4.8% 2.21 2.22 2.17 7,262
Sep 13 2019 2.29 0.08 3.62% 2.19 2.30 2.1332 117,181
Sep 12 2019 2.21 -0.02 -0.9% 2.20 2.34 2.11 153,349
Sep 11 2019 2.23 0.01 0.45% 2.21 2.85 2.13 848,186
Sep 10 2019 2.22 0.03 1.37% 2.17 2.2389 2.08 36,071
Sep 09 2019 2.19 0.01 0.46% 2.31 2.34 2.06 61,449
Sep 06 2019 2.18 -0.19 -8.02% 2.29 2.39 2.011 79,968
Sep 05 2019 2.37 0.22 10.23% 2.12 2.50 2.0804 258,873
Sep 04 2019 2.15 0.18 9.14% 1.98 2.17 1.95 23,368
Sep 03 2019 1.97 -0.08 -4.12% 2.03 2.1898 1.94 14,187
Sep 02 2019 2.0546 0.00 +0.00% 2.09 2.14 2.03 0
Aug 30 2019 2.0546 -0.06 -2.63% 2.09 2.14 2.03 6,890
Aug 29 2019 2.11 -0.02 -0.94% 2.17 2.17 2.11 10,802
Aug 28 2019 2.13 -0.07 -3.18% 2.16 2.1656 2.123 3,377
Aug 27 2019 2.20 0.02 0.69% 2.17 2.20 2.13 4,083
Aug 26 2019 2.185 -0.02 -0.68% 2.18 2.19 2.04 3,614


Your Recent History
NASDAQ
SPEX
Spherix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.