Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sphere 3D Corp (NQ: ANY )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 128.24 148.40 120.40 123.76 10,310 -2.24(-1.78%)
Sep 28, 2017 165.76 165.76 119.32 126.00 10,816 -39.76(-23.99%)
Sep 27, 2017 179.20 179.20 165.20 165.76 4,605 -15.12(-8.36%)
Sep 26, 2017 182.00 189.11 175.27 180.88 990 -3.36(-1.82%)
Sep 25, 2017 188.16 192.08 181.44 184.24 1,579 -8.40(-4.36%)
Sep 22, 2017 199.36 202.66 180.33 192.64 3,124 -8.40(-4.18%)
Sep 21, 2017 201.60 210.00 197.74 201.04 2,367 +3.92(+1.99%)
Sep 20, 2017 188.16 203.22 187.61 197.12 1,497 +6.72(+3.53%)
Sep 19, 2017 198.80 207.20 188.16 190.40 2,527 -8.40(-4.23%)
Sep 18, 2017 206.64 212.74 193.76 198.80 1,728 -7.84(-3.79%)
Sep 15, 2017 211.12 217.57 204.94 206.64 1,774 -2.80(-1.34%)
Sep 14, 2017 218.40 228.47 207.20 209.44 1,513 -6.72(-3.11%)
Sep 13, 2017 238.56 238.56 210.56 216.16 2,039 -24.08(-10.02%)
Sep 12, 2017 248.64 253.62 229.60 240.24 1,675 -11.76(-4.67%)
Sep 11, 2017 255.36 260.79 248.92 252.00 581 -3.36(-1.32%)
Sep 08, 2017 259.28 260.27 252.56 255.36 282 +2.80(+1.11%)
Sep 07, 2017 257.60 268.80 252.56 252.56 1,737 -2.24(-0.88%)
Sep 06, 2017 246.40 266.00 246.40 254.80 1,534 +4.48(+1.79%)
Sep 05, 2017 243.04 267.68 236.32 250.32 2,270 +4.48(+1.82%)
Sep 01, 2017 241.36 257.04 228.88 245.84 1,470 +8.40(+3.54%)
Aug 31, 2017 240.80 243.04 231.75 237.44 1,013 +2.24(+0.95%)
Aug 30, 2017 232.40 243.04 232.40 235.20 738 +0.56(+0.24%)
Aug 29, 2017 229.60 237.44 229.60 234.64 862 +3.36(+1.45%)
Aug 28, 2017 237.44 237.44 226.80 231.28 1,038 -1.12(-0.48%)
Aug 25, 2017 219.52 237.44 218.40 232.40 1,666 +9.52(+4.27%)
Aug 24, 2017 209.44 222.88 199.36 222.88 944 +9.78(+4.59%)
Aug 23, 2017 221.76 221.76 212.80 213.10 983 -5.30(-2.43%)
Aug 22, 2017 199.36 221.20 198.80 218.40 2,136 +18.48(+9.24%)
Aug 21, 2017 199.36 206.92 199.36 199.92 1,088 +1.12(+0.56%)
Aug 18, 2017 213.92 213.92 187.60 198.80 2,422 -15.12(-7.07%)
Aug 17, 2017 216.72 220.63 208.32 213.92 1,212 -2.80(-1.29%)
Aug 16, 2017 225.68 241.36 213.36 216.72 2,989 -7.84(-3.49%)
Aug 15, 2017 258.72 260.40 221.20 224.56 2,966 -22.96(-9.28%)
Aug 14, 2017 248.08 263.20 235.76 247.52 4,047 +5.04(+2.08%)
Aug 11, 2017 280.00 280.00 239.12 242.48 1,825 -20.72(-7.87%)
Aug 10, 2017 272.16 273.30 232.96 263.20 2,373 -8.96(-3.29%)
Aug 09, 2017 280.00 280.00 265.20 272.16 818 +2.80(+1.04%)
Aug 08, 2017 290.08 292.32 269.36 269.36 2,902 -22.96(-7.85%)
Aug 07, 2017 271.60 292.32 268.80 292.32 2,443 +20.72(+7.63%)
Aug 04, 2017 283.92 283.92 268.24 271.60 2,060 -8.40(-3.00%)
Aug 03, 2017 281.68 283.92 268.80 280.00 1,454 -4.48(-1.57%)
Aug 02, 2017 297.36 300.16 268.24 284.48 4,234 -12.32(-4.15%)
Aug 01, 2017 283.36 296.80 274.40 296.80 4,117 +11.20(+3.92%)
Jul 31, 2017 280.00 307.44 269.92 285.60 9,196 +5.28(+1.88%)
Jul 28, 2017 257.60 294.00 257.60 280.32 9,566 +20.48(+7.88%)
Jul 27, 2017 266.56 282.87 249.22 259.84 8,649 -1.12(-0.43%)
Jul 26, 2017 243.04 264.88 243.04 260.96 1,957 +17.36(+7.13%)
Jul 25, 2017 243.04 254.74 240.80 243.60 1,465 -1.12(-0.46%)
Jul 24, 2017 240.80 257.60 219.49 244.72 1,696 -12.32(-4.79%)
Jul 21, 2017 243.60 308.00 215.60 257.04 18,239 +12.88(+5.28%)
Jul 20, 2017 246.40 262.64 235.48 244.16 5,735 +10.61(+4.54%)
Jul 19, 2017 216.72 248.08 203.84 233.55 5,578 +15.15(+6.94%)
Jul 18, 2017 217.84 237.43 215.88 218.40 5,959 -1.68(-0.76%)
Jul 17, 2017 249.20 249.20 218.96 220.08 10,683 -35.28(-13.82%)
Jul 14, 2017 263.20 369.59 226.80 255.36 89,355 -19.60(-7.13%)
Jul 13, 2017 172.48 294.00 156.80 274.96 17,581 +108.64(+65.32%)
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.