Skip to main content

Sphere 3D Corp (NQ: ANY )

1.150 -0.050 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 1.170 1.177 1.120 1.150 203,508 -0.05(-4.17%)
Apr 23, 2024 1.150 1.291 1.130 1.200 545,809 +0.08(+7.14%)
Apr 22, 2024 1.100 1.140 1.020 1.120 479,665 +0.03(+2.75%)
Apr 19, 2024 1.100 1.130 1.070 1.090 251,995 +0.00(+0.00%)
Apr 18, 2024 1.080 1.130 1.040 1.090 262,944 +0.03(+2.83%)
Apr 17, 2024 1.060 1.090 0.9900 1.060 352,153 +0.02(+1.92%)
Apr 16, 2024 1.050 1.060 0.9720 1.040 443,354 -0.02(-1.89%)
Apr 15, 2024 1.090 1.170 1.050 1.060 361,235 -0.02(-1.85%)
Apr 12, 2024 1.230 1.250 1.080 1.080 494,387 -0.15(-12.20%)
Apr 11, 2024 1.260 1.270 1.220 1.230 179,442 -0.02(-1.60%)
Apr 10, 2024 1.230 1.270 1.190 1.250 387,390 +0.00(+0.00%)
Apr 09, 2024 1.300 1.300 1.230 1.250 207,759 -0.05(-3.85%)
Apr 08, 2024 1.320 1.369 1.280 1.300 329,481 +0.02(+1.56%)
Apr 05, 2024 1.330 1.380 1.270 1.280 377,921 -0.05(-3.76%)
Apr 04, 2024 1.350 1.450 1.320 1.330 561,662 +0.01(+0.76%)
Apr 03, 2024 1.370 1.370 1.280 1.320 344,030 -0.03(-2.22%)
Apr 02, 2024 1.390 1.390 1.340 1.350 303,458 -0.10(-6.90%)
Apr 01, 2024 1.540 1.560 1.420 1.450 388,761 -0.09(-5.84%)
Mar 28, 2024 1.390 1.691 1.385 1.540 1,209,129 +0.18(+13.24%)
Mar 27, 2024 1.440 1.450 1.320 1.360 428,953 -0.05(-3.55%)
Mar 26, 2024 1.500 1.500 1.400 1.410 324,444 -0.06(-4.08%)
Mar 25, 2024 1.410 1.500 1.388 1.470 772,127 +0.09(+6.52%)
Mar 22, 2024 1.390 1.420 1.340 1.380 384,097 -0.02(-1.43%)
Mar 21, 2024 1.500 1.520 1.390 1.400 683,408 -0.13(-8.50%)
Mar 20, 2024 1.360 1.540 1.330 1.530 745,156 +0.17(+12.50%)
Mar 19, 2024 1.420 1.429 1.325 1.360 370,381 -0.07(-4.90%)
Mar 18, 2024 1.440 1.460 1.370 1.430 507,371 -0.02(-1.38%)
Mar 15, 2024 1.310 1.460 1.310 1.450 813,751 +0.07(+5.07%)
Mar 14, 2024 1.580 1.594 1.360 1.380 813,332 -0.23(-14.29%)
Mar 13, 2024 1.670 1.710 1.580 1.610 544,417 -0.01(-0.62%)
Mar 12, 2024 1.760 1.760 1.620 1.620 616,587 -0.12(-6.90%)
Mar 11, 2024 1.920 1.930 1.730 1.740 670,941 -0.16(-8.42%)
Mar 08, 2024 1.720 1.950 1.720 1.900 834,018 +0.19(+11.11%)
Mar 07, 2024 1.750 1.779 1.694 1.710 484,571 -0.04(-2.29%)
Mar 06, 2024 1.740 1.840 1.700 1.750 650,998 +0.04(+2.64%)
Mar 05, 2024 1.840 1.860 1.700 1.705 749,165 -0.16(-8.33%)
Mar 04, 2024 1.960 2.020 1.820 1.860 1,405,329 -0.16(-7.92%)
Mar 01, 2024 1.970 2.070 1.830 2.020 785,133 +0.09(+4.66%)
Feb 29, 2024 2.180 2.210 1.890 1.930 1,399,621 -0.20(-9.39%)
Feb 28, 2024 2.370 2.430 2.100 2.130 1,986,149 -0.17(-7.39%)
Feb 27, 2024 2.600 2.600 2.180 2.300 1,990,953 -0.13(-5.35%)
Feb 26, 2024 2.120 2.460 2.120 2.430 2,444,855 +0.31(+14.62%)
Feb 23, 2024 2.210 2.210 2.070 2.120 420,296 -0.17(-7.42%)
Feb 22, 2024 2.120 2.290 2.080 2.290 553,881 +0.22(+10.63%)
Feb 21, 2024 2.070 2.120 2.020 2.070 422,358 -0.05(-2.36%)
Feb 20, 2024 2.310 2.310 2.011 2.120 930,957 -0.11(-4.93%)
Feb 16, 2024 2.280 2.370 2.200 2.230 655,144 -0.05(-2.19%)
Feb 15, 2024 2.530 2.680 2.210 2.280 1,701,135 -0.26(-10.24%)
Feb 14, 2024 2.480 2.605 2.300 2.540 1,558,913 +0.34(+15.45%)
Feb 13, 2024 2.290 2.380 2.151 2.200 1,732,634 -0.38(-14.73%)
Feb 12, 2024 2.410 2.729 2.350 2.580 1,960,400 +0.17(+7.05%)
Feb 09, 2024 2.500 2.600 2.250 2.410 2,583,104 +0.04(+1.47%)
Feb 08, 2024 2.230 2.400 2.230 2.375 1,507,917 +0.23(+10.98%)
Feb 07, 2024 2.140 2.195 2.012 2.140 599,140 +0.00(+0.00%)
Feb 06, 2024 1.840 2.180 1.830 2.140 679,455 +0.28(+15.05%)
Feb 05, 2024 1.980 2.000 1.833 1.860 347,028 -0.09(-4.62%)
Feb 02, 2024 2.050 2.080 1.920 1.950 616,235 -0.10(-4.88%)
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.