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

Sphere 3D Corp (NQ: ANY )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2022 7.630 7.700 7.140 7.420 149,334 +0.07(+0.95%)
May 27, 2022 7.280 7.420 6.930 7.350 148,547 +0.14(+1.94%)
May 26, 2022 6.720 7.350 6.650 7.210 129,057 +0.42(+6.20%)
May 25, 2022 6.300 6.947 6.300 6.789 96,543 +0.22(+3.29%)
May 24, 2022 6.930 6.930 6.445 6.573 142,412 -0.50(-7.03%)
May 23, 2022 7.000 7.210 6.790 7.070 127,136 +0.14(+2.02%)
May 20, 2022 7.560 7.560 6.652 6.930 161,876 -0.56(-7.48%)
May 19, 2022 7.280 7.837 7.140 7.490 108,607 +0.28(+3.88%)
May 18, 2022 7.280 7.770 7.070 7.210 113,180 -0.14(-1.90%)
May 17, 2022 7.210 7.455 6.755 7.350 161,608 +0.35(+5.00%)
May 16, 2022 7.420 7.490 6.884 7.000 176,905 -0.35(-4.76%)
May 13, 2022 7.070 7.770 7.043 7.350 253,213 +0.82(+12.52%)
May 12, 2022 6.370 7.140 5.600 6.532 372,388 -0.16(-2.34%)
May 11, 2022 7.700 7.910 6.689 6.689 368,954 -1.43(-17.62%)
May 10, 2022 8.330 8.540 7.700 8.120 241,634 -0.14(-1.69%)
May 09, 2022 9.870 9.940 8.225 8.260 291,915 -2.38(-22.37%)
May 06, 2022 10.50 10.85 9.870 10.64 186,942 +0.07(+0.66%)
May 05, 2022 11.55 11.55 10.43 10.57 277,044 -1.05(-9.04%)
May 04, 2022 11.27 11.69 10.36 11.62 409,852 +0.70(+6.41%)
May 03, 2022 10.01 11.69 10.01 10.92 651,265 +0.70(+6.85%)
May 02, 2022 9.450 10.22 9.310 10.22 191,560 +0.63(+6.57%)
Apr 29, 2022 10.15 10.57 9.521 9.590 190,400 -0.56(-5.52%)
Apr 28, 2022 10.08 10.22 9.240 10.15 271,679 +0.21(+2.11%)
Apr 27, 2022 10.29 10.64 9.800 9.940 235,655 -0.56(-5.33%)
Apr 26, 2022 11.41 11.41 10.29 10.50 210,487 -0.98(-8.54%)
Apr 25, 2022 10.99 11.76 10.92 11.48 200,757 +0.21(+1.86%)
Apr 22, 2022 11.27 11.35 10.85 11.27 208,843 -0.07(-0.62%)
Apr 21, 2022 11.90 12.11 11.20 11.34 253,424 -0.35(-2.99%)
Apr 20, 2022 11.83 11.90 11.27 11.69 301,236 -0.07(-0.60%)
Apr 19, 2022 11.34 12.11 11.06 11.76 273,007 +0.35(+3.07%)
Apr 18, 2022 12.11 12.11 11.13 11.41 418,720 -0.77(-6.32%)
Apr 14, 2022 12.67 12.67 11.83 12.18 283,256 -0.49(-3.87%)
Apr 13, 2022 12.04 12.88 11.76 12.67 351,727 +0.77(+6.47%)
Apr 12, 2022 12.81 13.16 11.90 11.90 451,601 -1.12(-8.60%)
Apr 11, 2022 12.53 13.09 11.62 13.02 677,042 +0.42(+3.33%)
Apr 08, 2022 13.79 13.79 12.60 12.60 580,700 -1.68(-11.76%)
Apr 07, 2022 15.40 15.54 13.58 14.28 703,701 -1.40(-8.93%)
Apr 06, 2022 16.87 17.00 15.47 15.68 613,003 -2.03(-11.46%)
Apr 05, 2022 16.17 19.88 15.82 17.71 7,854,052 +2.52(+16.59%)
Apr 04, 2022 15.33 15.82 15.05 15.19 1,212,907 -0.28(-1.81%)
Apr 01, 2022 14.70 15.96 14.07 15.47 630,559 +0.77(+5.24%)
Mar 31, 2022 15.40 15.68 14.42 14.70 428,011 -0.63(-4.11%)
Mar 30, 2022 16.03 16.52 15.12 15.33 477,940 -0.91(-5.60%)
Mar 29, 2022 17.15 17.50 15.68 16.24 1,270,134 -1.54(-8.66%)
Mar 28, 2022 14.07 19.04 14.04 17.78 3,781,992 +4.06(+29.59%)
Mar 25, 2022 14.91 15.05 13.65 13.72 410,193 -0.84(-5.77%)
Mar 24, 2022 14.21 15.05 13.51 14.56 423,431 +0.91(+6.67%)
Mar 23, 2022 13.65 14.42 13.37 13.65 280,239 -0.42(-2.99%)
Mar 22, 2022 13.86 14.46 13.54 14.07 410,650 +0.70(+5.24%)
Mar 21, 2022 13.30 13.86 12.85 13.37 342,178 -0.07(-0.52%)
Mar 18, 2022 13.37 13.86 13.09 13.44 393,950 -0.21(-1.54%)
Mar 17, 2022 12.67 13.79 12.46 13.65 382,958 +0.84(+6.56%)
Mar 16, 2022 12.53 13.09 11.90 12.81 376,030 +0.70(+5.78%)
Mar 15, 2022 11.27 12.25 11.06 12.11 307,269 +1.05(+9.49%)
Mar 14, 2022 11.90 11.90 10.92 11.06 336,422 -0.98(-8.14%)
Mar 11, 2022 13.30 13.51 11.90 12.04 643,302 -1.40(-10.42%)
Mar 10, 2022 13.44 13.44 12.91 13.44 285,979 -0.21(-1.54%)
Mar 09, 2022 14.00 14.70 13.58 13.65 728,973 +0.21(+1.56%)
Mar 08, 2022 13.44 14.00 12.85 13.44 458,229 -0.07(-0.52%)
Mar 07, 2022 14.77 15.40 13.16 13.51 680,324 -1.40(-9.39%)
Mar 04, 2022 13.93 15.12 13.09 14.91 700,522 +0.84(+5.97%)
Mar 03, 2022 15.75 15.75 14.00 14.07 768,987 -1.96(-12.23%)
Mar 02, 2022 16.10 16.10 15.22 16.03 380,777 -0.14(-0.87%)
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.