Spherix Historical Data - SPEX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Spherix Inc SPEX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0207 -1.63% 1.25 1.30 1.25 1.25 1.2707 18:12:51
more quote information »

SPEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.291.401.211.3242,183-0.04-3.1%
1 Month1.662.041.111.49116,802-0.41-24.7%
3 Months2.142.851.111.8490,814-0.89-41.59%
6 Months3.063.881.112.2474,696-1.81-59.15%
1 Year0.9253.880.5511.36115,3490.32535.14%
3 Years0.994.750.5512.07296,6540.2626.26%
5 Years1.334.750.081.47347,272-0.08-6.02%

SPEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.01 -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
See More Historical Prices »


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.