Skip to main content

Sphere 3D Corp (NQ: ANY )

1.540 +0.180 (+13.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 56.19 56.19 56.19 0 +0.75(+1.35%)
Mar 28, 2018 54.32 59.92 49.01 55.44 25,368 +2.24(+4.21%)
Mar 27, 2018 62.16 62.16 49.01 53.20 37,042 -7.84(-12.84%)
Mar 26, 2018 73.36 74.48 60.48 61.04 24,170 -11.20(-15.50%)
Mar 23, 2018 99.12 101.36 70.00 72.24 38,975 -25.76(-26.29%)
Mar 22, 2018 104.16 106.96 95.20 98.00 15,005 -8.96(-8.38%)
Mar 21, 2018 110.88 110.88 104.72 106.96 8,462 -3.36(-3.05%)
Mar 20, 2018 110.32 119.84 106.68 110.32 16,611 +5.60(+5.35%)
Mar 19, 2018 127.68 127.68 100.80 104.72 37,543 -21.84(-17.26%)
Mar 16, 2018 125.44 128.24 125.44 126.56 3,316 +1.12(+0.89%)
Mar 15, 2018 127.12 127.68 125.44 125.44 1,899 -2.24(-1.75%)
Mar 14, 2018 129.36 129.36 125.44 127.68 3,389 -2.24(-1.72%)
Mar 13, 2018 129.36 131.60 128.24 129.92 2,564 +0.00(+0.00%)
Mar 12, 2018 128.80 130.48 125.44 129.92 3,018 +1.68(+1.31%)
Mar 09, 2018 125.44 128.24 124.32 128.24 2,855 +4.48(+3.62%)
Mar 08, 2018 128.80 128.80 122.64 123.76 8,461 -7.28(-5.56%)
Mar 07, 2018 134.96 127.68 131.04 10,205 +1.15(+0.88%)
Mar 06, 2018 126.56 131.07 123.87 129.89 9,767 +4.98(+3.99%)
Mar 05, 2018 123.20 128.80 121.52 124.91 5,655 +1.72(+1.40%)
Mar 02, 2018 122.64 123.20 122.08 123.19 3,021 +0.55(+0.45%)
Mar 01, 2018 124.32 124.32 122.08 122.64 2,286 +0.00(+0.00%)
Feb 28, 2018 122.64 125.38 120.40 122.64 4,602 -1.68(-1.35%)
Feb 27, 2018 124.32 131.60 123.20 124.32 7,432 +1.12(+0.91%)
Feb 26, 2018 126.00 126.00 121.52 123.20 6,304 -2.80(-2.22%)
Feb 23, 2018 126.00 128.24 123.20 126.00 12,500 +1.69(+1.36%)
Feb 22, 2018 127.68 128.80 122.09 124.31 10,481 -1.69(-1.34%)
Feb 21, 2018 156.80 164.64 123.26 126.00 64,518 -5.04(-3.85%)
Feb 20, 2018 128.80 134.40 128.80 131.04 4,635 +0.57(+0.43%)
Feb 16, 2018 130.47 130.47 130.47 0 +5.59(+4.48%)
Feb 15, 2018 124.88 126.00 123.20 124.88 1,850 -0.56(-0.45%)
Feb 14, 2018 122.08 127.85 121.58 125.44 3,033 +3.36(+2.75%)
Feb 13, 2018 122.08 125.36 120.96 122.08 2,082 -2.24(-1.80%)
Feb 12, 2018 121.52 127.06 121.10 124.32 2,097 +3.08(+2.54%)
Feb 09, 2018 124.32 127.12 116.48 121.24 4,576 -3.08(-2.48%)
Feb 08, 2018 129.36 129.70 123.20 124.32 3,709 -5.60(-4.31%)
Feb 07, 2018 131.60 131.60 126.62 129.92 4,298 -0.56(-0.43%)
Feb 06, 2018 128.24 136.08 124.32 130.48 10,244 +2.24(+1.75%)
Feb 05, 2018 129.92 131.04 127.68 128.24 3,120 -3.92(-2.97%)
Feb 02, 2018 133.28 133.28 126.06 132.16 4,550 +2.24(+1.72%)
Feb 01, 2018 125.44 133.22 124.38 129.92 7,078 +3.36(+2.65%)
Jan 31, 2018 132.16 133.28 122.64 126.56 11,552 -3.92(-3.00%)
Jan 30, 2018 133.28 133.28 132.78 130.48 1,980 -3.92(-2.92%)
Jan 29, 2018 137.76 138.88 128.80 134.40 4,547 -2.24(-1.64%)
Jan 26, 2018 141.68 141.68 135.52 136.64 2,087 -5.60(-3.94%)
Jan 25, 2018 146.16 146.16 135.52 142.24 6,944 -1.68(-1.17%)
Jan 24, 2018 129.36 147.28 128.80 143.92 18,322 +15.68(+12.23%)
Jan 23, 2018 133.28 133.28 128.21 128.24 5,120 -5.04(-3.78%)
Jan 22, 2018 134.40 134.90 128.80 133.28 5,783 +0.56(+0.42%)
Jan 19, 2018 136.64 137.20 132.16 132.72 3,010 -3.92(-2.87%)
Jan 18, 2018 129.36 143.88 128.80 136.64 11,455 +6.16(+4.72%)
Jan 17, 2018 135.52 135.53 127.12 130.48 7,510 -3.36(-2.51%)
Jan 16, 2018 139.44 140.00 132.72 133.84 5,868 -6.72(-4.78%)
Jan 12, 2018 140.56 140.56 140.56 0 -10.08(-6.69%)
Jan 11, 2018 148.40 155.12 144.48 150.64 4,338 +0.56(+0.37%)
Jan 10, 2018 168.00 168.28 145.60 150.08 9,555 -15.12(-9.15%)
Jan 09, 2018 156.80 170.24 154.00 165.20 18,204 +13.44(+8.86%)
Jan 08, 2018 150.08 155.68 138.40 151.76 7,739 +5.04(+3.44%)
Jan 05, 2018 151.76 159.60 141.68 146.72 17,839 +6.72(+4.80%)
Jan 04, 2018 145.60 145.60 138.32 140.00 4,688 -5.60(-3.85%)
Jan 03, 2018 151.20 151.20 138.88 145.60 6,322 -5.60(-3.70%)
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.