Skip to main content

Sphere 3D Corp (NQ: ANY )

1.510 +0.150 (+11.03%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.320 2.555 2.317 2.460 66,340 +0.06(+2.69%)
Mar 30, 2023 2.380 2.485 2.379 2.395 28,775 +0.02(+0.65%)
Mar 29, 2023 2.405 2.446 2.240 2.380 80,253 +0.09(+3.91%)
Mar 28, 2023 2.310 2.352 2.195 2.290 44,629 -0.09(-3.76%)
Mar 27, 2023 2.450 2.516 2.205 2.380 48,754 -0.06(-2.33%)
Mar 24, 2023 2.380 2.551 2.205 2.437 125,754 -0.05(-1.92%)
Mar 23, 2023 2.520 2.589 2.422 2.484 215,188 +0.07(+2.87%)
Mar 22, 2023 2.445 2.661 2.323 2.415 142,055 -0.09(-3.66%)
Mar 21, 2023 2.257 2.572 2.188 2.507 199,753 +0.25(+11.28%)
Mar 20, 2023 2.446 2.446 2.212 2.253 93,812 -0.06(-2.46%)
Mar 17, 2023 2.308 2.321 2.170 2.309 114,936 +0.14(+6.52%)
Mar 16, 2023 2.159 2.198 2.079 2.168 55,155 +0.05(+2.31%)
Mar 15, 2023 2.078 2.191 1.983 2.119 91,556 -0.05(-2.35%)
Mar 14, 2023 2.352 2.433 2.100 2.170 253,493 -0.02(-0.96%)
Mar 13, 2023 2.030 2.373 2.030 2.191 252,700 +0.23(+11.47%)
Mar 10, 2023 2.147 2.170 1.862 1.966 113,940 -0.22(-9.91%)
Mar 09, 2023 2.170 2.344 2.135 2.182 109,134 +0.01(+0.55%)
Mar 08, 2023 2.380 2.450 2.124 2.170 132,408 -0.17(-7.19%)
Mar 07, 2023 2.567 2.590 2.321 2.338 80,333 -0.11(-4.57%)
Mar 06, 2023 2.590 2.660 2.415 2.450 133,799 -0.17(-6.67%)
Mar 03, 2023 2.652 2.780 2.538 2.625 182,005 -0.03(-1.00%)
Mar 02, 2023 2.800 2.842 2.590 2.652 140,617 -0.24(-8.26%)
Mar 01, 2023 2.973 2.973 2.815 2.890 39,520 -0.06(-1.92%)
Feb 28, 2023 2.940 3.003 2.835 2.947 41,438 +0.08(+2.68%)
Feb 27, 2023 3.010 3.188 2.808 2.870 53,216 -0.13(-4.41%)
Feb 24, 2023 3.077 3.185 2.836 3.002 53,456 -0.08(-2.48%)
Feb 23, 2023 3.108 3.164 2.912 3.079 38,245 +0.01(+0.25%)
Feb 22, 2023 3.080 3.080 2.800 3.071 53,664 +0.08(+2.74%)
Feb 21, 2023 3.220 3.424 2.875 2.989 104,042 -0.37(-11.04%)
Feb 17, 2023 3.220 3.570 3.150 3.360 152,551 +0.07(+2.13%)
Feb 16, 2023 3.290 3.610 3.150 3.290 264,445 -0.04(-1.28%)
Feb 15, 2023 2.870 3.360 2.870 3.333 261,512 +0.39(+13.36%)
Feb 14, 2023 2.625 2.940 2.576 2.940 93,679 +0.34(+13.09%)
Feb 13, 2023 2.545 2.660 2.520 2.600 75,865 -0.02(-0.88%)
Feb 10, 2023 2.800 2.800 2.450 2.623 126,858 -0.16(-5.85%)
Feb 09, 2023 2.940 3.009 2.731 2.786 65,757 -0.15(-5.22%)
Feb 08, 2023 3.024 3.080 2.834 2.939 79,038 -0.10(-3.25%)
Feb 07, 2023 3.129 3.129 2.870 3.038 123,532 -0.04(-1.16%)
Feb 06, 2023 2.807 3.220 2.807 3.074 196,280 +0.18(+6.06%)
Feb 03, 2023 2.800 3.038 2.800 2.898 264,863 +0.04(+1.55%)
Feb 02, 2023 2.800 3.045 2.625 2.854 616,663 +0.19(+7.01%)
Feb 01, 2023 2.756 2.813 2.492 2.667 200,145 +0.00(+0.16%)
Jan 31, 2023 2.695 2.866 2.671 2.663 102,743 -0.03(-1.19%)
Jan 30, 2023 2.975 2.988 2.695 2.695 124,701 -0.22(-7.67%)
Jan 27, 2023 2.801 3.007 2.720 2.919 135,996 +0.06(+2.16%)
Jan 26, 2023 2.942 3.142 2.772 2.857 133,026 -0.03(-1.09%)
Jan 25, 2023 2.940 3.045 2.598 2.889 161,250 -0.04(-1.27%)
Jan 24, 2023 2.940 3.100 2.842 2.926 160,604 -0.03(-0.95%)
Jan 23, 2023 3.150 3.150 2.801 2.954 299,475 -0.19(-5.99%)
Jan 20, 2023 2.800 3.149 2.767 3.142 200,898 +0.35(+12.51%)
Jan 19, 2023 2.590 2.870 2.528 2.793 220,900 +0.21(+8.01%)
Jan 18, 2023 3.220 3.220 2.527 2.586 410,297 -0.62(-19.31%)
Jan 17, 2023 3.150 3.520 3.049 3.205 524,127 +0.23(+7.72%)
Jan 13, 2023 2.870 3.500 2.800 2.975 724,161 +0.00(+0.00%)
Jan 12, 2023 2.379 3.107 2.107 2.975 1,110,347 +0.69(+29.97%)
Jan 11, 2023 2.450 2.492 2.135 2.289 397,421 -0.03(-1.21%)
Jan 10, 2023 2.030 2.729 1.960 2.317 631,380 +0.33(+16.55%)
Jan 09, 2023 1.895 2.197 1.890 1.988 293,307 +0.12(+6.41%)
Jan 06, 2023 1.935 1.960 1.809 1.868 81,133 -0.02(-1.18%)
Jan 05, 2023 2.070 2.070 1.869 1.891 58,942 -0.17(-8.07%)
Jan 04, 2023 1.960 2.225 1.891 2.057 102,571 +0.10(+4.93%)
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.