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

Sphere 3D Corp (NQ: ANY )

1.095 +0.005 (+0.46%)
Streaming Delayed Price Updated: 3:20 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 (%)
Jul 29, 2022 4.760 4.785 4.627 4.659 84,516 -0.03(-0.69%)
Jul 28, 2022 4.550 4.830 4.277 4.691 164,140 +0.10(+2.23%)
Jul 27, 2022 4.340 4.732 4.279 4.588 126,012 +0.35(+8.13%)
Jul 26, 2022 4.362 4.472 4.200 4.243 118,717 -0.36(-7.87%)
Jul 25, 2022 4.970 5.004 4.340 4.606 183,686 -0.41(-8.20%)
Jul 22, 2022 5.390 5.460 4.900 5.018 168,563 -0.37(-6.91%)
Jul 21, 2022 5.180 5.442 4.998 5.390 201,478 -0.01(-0.26%)
Jul 20, 2022 5.460 5.810 5.250 5.404 376,743 +0.01(+0.19%)
Jul 19, 2022 5.019 5.736 4.907 5.394 814,843 +0.51(+10.53%)
Jul 18, 2022 4.830 5.390 4.761 4.880 540,514 +0.22(+4.73%)
Jul 15, 2022 4.830 4.869 4.479 4.659 209,711 +0.03(+0.70%)
Jul 14, 2022 4.690 4.788 4.410 4.627 245,700 +0.04(+0.78%)
Jul 13, 2022 4.591 4.870 4.340 4.591 87,844 -0.01(-0.32%)
Jul 12, 2022 4.620 4.750 4.387 4.606 148,642 -0.18(-3.67%)
Jul 11, 2022 4.900 4.972 4.762 4.782 224,601 -0.40(-7.69%)
Jul 08, 2022 5.199 5.950 5.047 5.180 1,219,578 +0.00(+0.00%)
Jul 07, 2022 3.990 5.524 3.990 5.180 885,731 +1.18(+29.46%)
Jul 06, 2022 4.199 4.270 3.895 4.001 62,033 -0.20(-4.73%)
Jul 05, 2022 3.722 4.200 3.710 4.200 105,948 +0.37(+9.69%)
Jul 01, 2022 3.780 3.850 3.675 3.829 79,324 +0.08(+2.09%)
Jun 30, 2022 3.850 3.920 3.633 3.751 203,477 -0.27(-6.82%)
Jun 29, 2022 4.383 4.433 3.934 4.025 133,200 -0.30(-6.84%)
Jun 28, 2022 4.830 4.900 4.278 4.320 191,975 -0.43(-9.09%)
Jun 27, 2022 5.110 5.124 4.694 4.752 197,874 -0.16(-3.33%)
Jun 24, 2022 4.952 5.180 4.825 4.916 147,861 +0.14(+2.99%)
Jun 23, 2022 4.785 4.829 4.655 4.773 62,803 +0.08(+1.79%)
Jun 22, 2022 4.690 4.900 4.655 4.689 83,172 -0.08(-1.70%)
Jun 21, 2022 4.620 4.974 4.620 4.771 247,653 +0.25(+5.61%)
Jun 17, 2022 4.760 5.026 4.494 4.517 135,929 -0.41(-8.34%)
Jun 16, 2022 4.761 4.970 4.761 4.928 123,410 -0.10(-1.94%)
Jun 15, 2022 5.285 5.286 4.782 5.025 136,980 -0.15(-2.99%)
Jun 14, 2022 5.460 5.495 5.120 5.180 84,502 -0.13(-2.48%)
Jun 13, 2022 5.670 5.640 5.114 5.312 215,384 -0.99(-15.69%)
Jun 10, 2022 6.637 6.727 6.163 6.300 112,244 -0.44(-6.52%)
Jun 09, 2022 7.210 7.210 6.720 6.740 102,559 -0.40(-5.61%)
Jun 08, 2022 7.140 7.560 7.000 7.140 143,737 -0.07(-0.97%)
Jun 07, 2022 7.140 7.280 6.984 7.210 83,010 +0.07(+0.98%)
Jun 06, 2022 7.350 7.489 7.000 7.140 113,866 -0.07(-0.97%)
Jun 03, 2022 7.140 7.315 7.000 7.210 56,209 -0.21(-2.83%)
Jun 02, 2022 6.930 7.560 6.949 7.420 83,582 +0.44(+6.35%)
Jun 01, 2022 7.420 7.630 6.937 6.977 123,995 -0.44(-5.97%)
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%)
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.