Skip to main content

Sphere 3D Corp (NQ: ANY )

1.610 +0.250 (+18.38%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.000 1.050 0.9900 1.000 136,954 -0.02(-1.96%)
Oct 30, 2023 1.030 1.080 1.000 1.020 203,251 -0.00(-0.49%)
Oct 27, 2023 1.100 1.160 1.010 1.025 290,142 -0.08(-6.82%)
Oct 26, 2023 1.240 1.260 1.100 1.100 286,990 -0.11(-9.09%)
Oct 25, 2023 1.350 1.360 1.181 1.210 459,856 -0.14(-10.37%)
Oct 24, 2023 1.550 1.600 1.270 1.350 680,229 -0.06(-4.26%)
Oct 23, 2023 1.220 1.420 1.190 1.410 424,681 +0.20(+17.01%)
Oct 20, 2023 1.190 1.250 1.180 1.205 71,240 -0.00(-0.41%)
Oct 19, 2023 1.230 1.260 1.210 1.210 85,585 -0.05(-3.97%)
Oct 18, 2023 1.320 1.320 1.250 1.260 129,472 -0.04(-3.08%)
Oct 17, 2023 1.290 1.350 1.253 1.300 122,559 +0.02(+1.56%)
Oct 16, 2023 1.230 1.280 1.190 1.280 197,601 +0.12(+10.82%)
Oct 13, 2023 1.210 1.220 1.140 1.155 100,637 -0.09(-7.60%)
Oct 12, 2023 1.250 1.250 1.200 1.250 54,656 +0.02(+1.63%)
Oct 11, 2023 1.255 1.260 1.200 1.230 24,746 -0.00(-0.01%)
Oct 10, 2023 1.218 1.298 1.218 1.230 35,247 +0.01(+0.82%)
Oct 09, 2023 1.290 1.290 1.180 1.220 23,036 -0.03(-2.40%)
Oct 06, 2023 1.180 1.320 1.160 1.250 115,341 +0.08(+6.84%)
Oct 05, 2023 1.170 1.210 1.150 1.170 38,108 -0.03(-2.50%)
Oct 04, 2023 1.250 1.250 1.120 1.200 172,389 -0.04(-3.23%)
Oct 03, 2023 1.310 1.311 1.220 1.240 62,550 -0.08(-6.06%)
Oct 02, 2023 1.420 1.440 1.300 1.320 92,855 -0.01(-0.75%)
Sep 29, 2023 1.360 1.380 1.320 1.330 66,568 -0.01(-0.75%)
Sep 28, 2023 1.380 1.420 1.290 1.340 277,743 -0.06(-4.29%)
Sep 27, 2023 1.420 1.430 1.340 1.400 33,537 +0.04(+2.94%)
Sep 26, 2023 1.400 1.430 1.360 1.360 23,591 +0.01(+0.74%)
Sep 25, 2023 1.310 1.400 1.350 1.350 17,450 +0.02(+1.50%)
Sep 22, 2023 1.330 1.400 1.320 1.330 35,885 -0.02(-1.48%)
Sep 21, 2023 1.330 1.360 1.310 1.350 47,454 +0.01(+0.75%)
Sep 20, 2023 1.350 1.380 1.311 1.340 41,103 -0.01(-0.74%)
Sep 19, 2023 1.410 1.420 1.280 1.350 53,821 -0.03(-2.17%)
Sep 18, 2023 1.430 1.440 1.380 1.380 32,763 +0.01(+0.73%)
Sep 15, 2023 1.400 1.450 1.370 1.370 20,951 -0.03(-2.14%)
Sep 14, 2023 1.380 1.480 1.380 1.400 65,161 -0.02(-1.41%)
Sep 13, 2023 1.500 1.520 1.420 1.420 51,496 -0.07(-4.70%)
Sep 12, 2023 1.540 1.615 1.480 1.490 102,658 +0.01(+0.68%)
Sep 11, 2023 1.470 1.520 1.468 1.480 44,495 -0.01(-0.67%)
Sep 08, 2023 1.540 1.540 1.450 1.490 36,685 -0.01(-0.67%)
Sep 07, 2023 1.520 1.540 1.480 1.500 16,782 -0.05(-3.23%)
Sep 06, 2023 1.510 1.589 1.472 1.550 78,048 -0.01(-0.64%)
Sep 05, 2023 1.430 1.560 1.430 1.560 32,797 +0.09(+6.12%)
Sep 01, 2023 1.430 1.500 1.430 1.470 40,402 +0.02(+1.38%)
Aug 31, 2023 1.560 1.560 1.410 1.450 113,706 -0.05(-3.33%)
Aug 30, 2023 1.620 1.620 1.490 1.500 108,516 -0.14(-8.54%)
Aug 29, 2023 1.390 1.740 1.380 1.640 329,851 +0.23(+16.31%)
Aug 28, 2023 1.500 1.510 1.380 1.410 63,265 -0.03(-2.08%)
Aug 25, 2023 1.410 1.480 1.380 1.440 37,919 +0.01(+0.70%)
Aug 24, 2023 1.560 1.560 1.400 1.430 110,239 -0.06(-4.03%)
Aug 23, 2023 1.320 1.500 1.300 1.490 144,315 +0.20(+15.50%)
Aug 22, 2023 1.440 1.467 1.260 1.290 110,146 -0.12(-8.51%)
Aug 21, 2023 1.500 1.540 1.390 1.410 85,317 -0.09(-6.00%)
Aug 18, 2023 1.530 1.610 1.500 1.500 173,874 -0.13(-7.98%)
Aug 17, 2023 1.830 1.880 1.585 1.630 191,994 -0.28(-14.66%)
Aug 16, 2023 2.010 2.010 1.880 1.910 109,630 -0.07(-3.54%)
Aug 15, 2023 2.160 2.160 1.950 1.980 52,773 -0.11(-5.26%)
Aug 14, 2023 2.180 2.180 2.010 2.090 101,781 +0.04(+1.95%)
Aug 11, 2023 2.060 2.120 2.000 2.050 51,314 +0.06(+3.02%)
Aug 10, 2023 2.150 2.150 1.950 1.990 102,247 -0.06(-2.93%)
Aug 09, 2023 2.290 2.290 2.020 2.050 92,160 -0.19(-8.48%)
Aug 08, 2023 2.160 2.240 2.100 2.240 177,964 +0.10(+4.67%)
Aug 07, 2023 2.100 2.140 2.000 2.140 78,434 +0.06(+2.64%)
Aug 04, 2023 2.120 2.185 2.050 2.085 138,414 -0.06(-2.57%)
Aug 03, 2023 2.260 2.260 2.120 2.140 85,405 -0.11(-4.89%)
Aug 02, 2023 2.430 2.430 2.210 2.250 117,626 -0.15(-6.25%)
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.