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

Sphere 3D Corp (NQ: ANY )

1.110 -0.040 (-3.48%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 25, 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 (%)
Nov 30, 2022 2.341 2.407 2.107 2.297 72,648 -0.02(-0.79%)
Nov 29, 2022 2.307 2.450 2.248 2.316 26,889 +0.09(+3.83%)
Nov 28, 2022 2.348 2.450 2.171 2.230 40,797 -0.19(-7.87%)
Nov 25, 2022 2.450 2.499 2.310 2.421 22,349 -0.01(-0.52%)
Nov 23, 2022 2.405 2.499 2.170 2.433 63,382 +0.03(+1.34%)
Nov 22, 2022 2.380 2.450 2.282 2.401 27,010 +0.02(+0.76%)
Nov 21, 2022 2.313 2.513 2.240 2.383 67,050 -0.03(-1.25%)
Nov 18, 2022 2.590 2.660 2.381 2.413 55,460 -0.18(-6.84%)
Nov 17, 2022 2.590 2.645 2.590 2.590 24,596 +0.00(+0.00%)
Nov 16, 2022 2.800 2.828 2.548 2.590 69,059 -0.14(-5.15%)
Nov 15, 2022 3.010 3.006 2.534 2.731 103,017 -0.03(-1.01%)
Nov 14, 2022 2.926 3.016 2.730 2.759 66,107 -0.15(-5.04%)
Nov 11, 2022 2.800 3.080 2.668 2.905 61,836 +0.10(+3.75%)
Nov 10, 2022 2.709 2.834 2.662 2.800 67,345 +0.21(+8.11%)
Nov 09, 2022 2.730 2.799 2.590 2.590 50,021 -0.21(-7.50%)
Nov 08, 2022 2.870 3.009 2.765 2.800 62,539 -0.15(-4.99%)
Nov 07, 2022 3.150 3.157 2.901 2.947 32,800 -0.20(-6.28%)
Nov 04, 2022 3.149 3.150 3.010 3.144 93,488 +0.02(+0.65%)
Nov 03, 2022 3.010 3.150 2.940 3.124 32,301 +0.15(+4.91%)
Nov 02, 2022 3.132 3.149 2.947 2.978 27,548 -0.12(-3.82%)
Nov 01, 2022 3.308 3.317 3.087 3.096 31,924 -0.06(-2.04%)
Oct 31, 2022 3.080 3.329 3.080 3.160 25,760 +0.00(+0.04%)
Oct 28, 2022 3.080 3.360 3.075 3.159 48,928 -0.01(-0.35%)
Oct 27, 2022 3.430 3.430 3.150 3.170 69,220 -0.12(-3.52%)
Oct 26, 2022 3.150 3.479 3.151 3.286 109,559 +0.14(+4.31%)
Oct 25, 2022 3.132 3.493 3.032 3.150 165,138 +0.09(+2.97%)
Oct 24, 2022 3.078 3.149 2.974 3.059 37,076 +0.02(+0.78%)
Oct 21, 2022 2.814 3.073 2.695 3.035 100,435 +0.22(+7.91%)
Oct 20, 2022 2.800 2.834 2.674 2.813 52,419 +0.14(+5.29%)
Oct 19, 2022 2.870 2.870 2.660 2.671 37,675 -0.13(-4.53%)
Oct 18, 2022 2.800 2.870 2.716 2.798 60,364 +0.07(+2.43%)
Oct 17, 2022 2.730 2.877 2.724 2.731 23,712 +0.00(+0.05%)
Oct 14, 2022 2.870 2.912 2.660 2.730 35,266 -0.13(-4.41%)
Oct 13, 2022 2.520 2.922 2.471 2.856 73,980 +0.12(+4.43%)
Oct 12, 2022 2.730 2.800 2.730 2.735 49,192 -0.03(-1.09%)
Oct 11, 2022 2.800 2.946 2.667 2.765 50,840 -0.17(-5.95%)
Oct 10, 2022 3.008 3.011 2.807 2.940 67,934 -0.04(-1.18%)
Oct 07, 2022 3.178 3.212 2.975 2.975 171,018 -0.24(-7.39%)
Oct 06, 2022 3.150 3.423 3.088 3.212 58,310 +0.10(+3.15%)
Oct 05, 2022 3.360 3.429 2.947 3.114 146,210 -0.18(-5.34%)
Oct 04, 2022 3.220 3.584 3.150 3.290 194,891 +0.21(+6.65%)
Oct 03, 2022 3.150 3.192 3.080 3.085 49,887 -0.01(-0.27%)
Sep 30, 2022 3.080 3.219 3.076 3.093 60,066 -0.00(-0.11%)
Sep 29, 2022 3.185 3.248 3.080 3.097 27,304 -0.17(-5.06%)
Sep 28, 2022 3.206 3.337 3.136 3.262 61,677 +0.08(+2.55%)
Sep 27, 2022 3.283 3.456 3.150 3.181 74,250 -0.03(-0.79%)
Sep 26, 2022 3.371 3.486 3.083 3.206 98,604 -0.26(-7.51%)
Sep 23, 2022 3.500 3.562 3.370 3.466 85,287 -0.31(-8.30%)
Sep 22, 2022 3.850 3.990 3.712 3.780 61,909 -0.13(-3.35%)
Sep 21, 2022 3.920 4.059 3.808 3.911 73,974 -0.00(-0.02%)
Sep 20, 2022 4.200 4.207 3.850 3.912 56,663 -0.18(-4.30%)
Sep 19, 2022 4.137 4.137 3.853 4.087 45,882 -0.04(-1.03%)
Sep 16, 2022 4.410 4.410 3.990 4.130 29,551 -0.13(-3.09%)
Sep 15, 2022 4.270 4.340 4.172 4.262 68,584 -0.07(-1.66%)
Sep 14, 2022 4.403 4.410 4.305 4.334 58,276 +0.02(+0.42%)
Sep 13, 2022 4.550 4.550 4.137 4.316 66,740 -0.37(-7.82%)
Sep 12, 2022 4.830 4.830 4.552 4.682 62,293 +0.07(+1.44%)
Sep 09, 2022 4.620 4.690 4.373 4.615 114,379 +0.46(+11.14%)
Sep 08, 2022 3.924 4.193 3.920 4.152 32,290 +0.15(+3.72%)
Sep 07, 2022 4.048 4.048 3.794 4.003 50,955 +0.06(+1.58%)
Sep 06, 2022 4.410 4.410 3.873 3.941 57,647 -0.23(-5.62%)
Sep 02, 2022 4.200 4.270 3.987 4.176 57,123 -0.03(-0.60%)
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.