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

Sphere 3D Corp (NQ: ANY )

0.9992 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Sep 01, 2022 4.401 4.451 4.166 4.201 86,496 -0.24(-5.35%)
Aug 31, 2022 4.396 4.620 4.347 4.438 69,100 +0.11(+2.64%)
Aug 30, 2022 4.382 4.655 4.277 4.324 57,860 -0.12(-2.62%)
Aug 29, 2022 4.340 4.608 4.305 4.440 89,449 -0.06(-1.40%)
Aug 26, 2022 4.623 4.900 4.445 4.503 71,652 -0.26(-5.52%)
Aug 25, 2022 4.690 4.830 4.501 4.766 71,752 +0.21(+4.72%)
Aug 24, 2022 4.690 4.690 4.410 4.551 77,845 -0.04(-0.84%)
Aug 23, 2022 4.620 4.759 4.501 4.590 72,137 +0.04(+0.86%)
Aug 22, 2022 4.830 4.830 4.550 4.551 57,189 -0.42(-8.36%)
Aug 19, 2022 5.026 5.032 4.550 4.966 120,714 -0.28(-5.43%)
Aug 18, 2022 5.390 5.514 5.173 5.251 52,841 -0.08(-1.57%)
Aug 17, 2022 5.810 5.846 5.250 5.335 118,085 -0.51(-8.75%)
Aug 16, 2022 6.020 6.300 5.740 5.846 152,518 -0.17(-2.87%)
Aug 15, 2022 5.530 6.146 5.334 6.019 223,767 +0.49(+8.79%)
Aug 12, 2022 5.600 5.600 5.314 5.533 128,802 +0.05(+0.87%)
Aug 11, 2022 5.600 5.838 5.320 5.485 181,519 +0.19(+3.62%)
Aug 10, 2022 5.293 5.320 5.110 5.293 146,781 +0.18(+3.59%)
Aug 09, 2022 5.179 5.180 4.971 5.110 85,980 +0.04(+0.77%)
Aug 08, 2022 5.250 5.789 5.070 5.071 261,683 +0.08(+1.60%)
Aug 05, 2022 4.830 5.109 4.767 4.991 117,406 +0.03(+0.55%)
Aug 04, 2022 4.830 5.250 4.760 4.964 202,129 +0.09(+1.77%)
Aug 03, 2022 4.830 4.887 4.620 4.878 111,282 +0.23(+5.02%)
Aug 02, 2022 4.340 4.690 4.340 4.644 130,889 +0.30(+7.02%)
Aug 01, 2022 4.439 4.528 4.270 4.340 79,268 -0.32(-6.84%)
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%)
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%)
Mar 01, 2022 16.66 16.73 15.61 16.17 548,073 +0.56(+3.59%)
Feb 28, 2022 14.84 16.24 14.77 15.61 867,757 +0.28(+1.83%)
Feb 25, 2022 15.82 15.89 15.12 15.33 361,371 -0.28(-1.79%)
Feb 24, 2022 14.00 15.75 13.65 15.61 702,554 +0.35(+2.29%)
Feb 23, 2022 17.08 17.15 14.63 15.26 928,606 -1.54(-9.17%)
Feb 22, 2022 16.24 17.43 16.03 16.80 347,402 -1.05(-5.88%)
Feb 18, 2022 17.85 0 -0.14(-0.78%)
Feb 17, 2022 19.46 19.53 17.85 17.99 684,562 -2.52(-12.29%)
Feb 16, 2022 16.87 20.93 16.87 20.51 1,169,500 +3.01(+17.20%)
Feb 15, 2022 16.24 17.71 15.89 17.50 769,100 +1.82(+11.61%)
Feb 14, 2022 16.45 16.84 15.64 15.68 436,153 -0.84(-5.08%)
Feb 11, 2022 18.20 18.27 16.38 16.52 785,027 -1.68(-9.23%)
Feb 10, 2022 17.57 19.60 17.36 18.20 995,771 -0.49(-2.62%)
Feb 09, 2022 19.25 19.95 18.55 18.69 931,715 -0.70(-3.61%)
Feb 08, 2022 17.78 19.39 17.50 19.39 1,561,643 -0.42(-2.12%)
Feb 07, 2022 22.05 22.68 19.74 19.81 3,733,540 -1.40(-6.60%)
Feb 04, 2022 18.34 23.87 17.50 21.21 12,295,474 +5.04(+31.17%)
Feb 03, 2022 14.84 16.38 16.17 806,480 -0.14(-0.86%)
Feb 02, 2022 16.66 16.98 15.26 16.31 753,407 +0.00(+0.00%)
Feb 01, 2022 14.98 16.45 14.73 16.31 696,781 +1.61(+10.95%)
Jan 31, 2022 13.51 14.70 327,565 +0.94(+6.87%)
Jan 28, 2022 12.60 13.86 12.25 13.76 412,564 +1.23(+9.78%)
Jan 27, 2022 14.70 14.70 12.46 12.53 366,309 -1.47(-10.50%)
Jan 26, 2022 15.47 15.54 13.65 14.00 507,004 -0.28(-1.96%)
Jan 25, 2022 13.09 14.80 11.92 14.28 545,702 +0.70(+5.15%)
Jan 24, 2022 12.67 13.93 12.39 13.58 771,669 -0.42(-3.00%)
Jan 21, 2022 14.63 15.12 13.79 14.00 734,212 -1.54(-9.91%)
Jan 20, 2022 16.52 17.43 15.37 15.54 514,071 -0.70(-4.31%)
Jan 19, 2022 17.08 17.64 16.10 16.24 321,673 -0.63(-3.73%)
Jan 18, 2022 17.92 18.41 16.73 16.87 466,960 -1.75(-9.40%)
Jan 14, 2022 18.62 0 +0.00(+0.00%)
Jan 13, 2022 20.32 20.32 18.48 18.62 468,072 -1.40(-6.99%)
Jan 12, 2022 20.65 21.14 19.87 20.02 359,260 +0.21(+1.06%)
Jan 11, 2022 19.74 20.44 19.25 19.81 483,137 +0.14(+0.71%)
Jan 10, 2022 18.62 19.74 18.62 19.67 495,688 -0.49(-2.43%)
Jan 07, 2022 20.70 21.17 19.53 20.16 622,833 -1.05(-4.95%)
Jan 06, 2022 21.98 22.19 20.37 21.21 522,801 -0.49(-2.26%)
Jan 05, 2022 25.13 26.46 21.63 21.70 1,219,190 -2.52(-10.40%)
Jan 04, 2022 24.36 26.67 23.45 24.22 479,933 -0.28(-1.14%)
Jan 03, 2022 22.26 25.20 21.98 24.50 665,968 +2.66(+12.18%)
Dec 31, 2021 22.54 23.17 21.73 21.84 399,633 -0.42(-1.89%)
Dec 30, 2021 20.58 23.03 20.30 22.26 502,115 +1.61(+7.80%)
Dec 29, 2021 21.35 22.05 19.53 20.65 1,108,444 -0.42(-1.99%)
Dec 28, 2021 22.61 22.82 20.96 21.07 595,758 -2.52(-10.68%)
Dec 27, 2021 24.71 24.92 23.38 23.59 482,328 -1.19(-4.80%)
Dec 23, 2021 24.36 25.20 23.24 24.78 491,690 +0.56(+2.31%)
Dec 22, 2021 24.71 24.85 23.59 24.22 414,365 -0.63(-2.54%)
Dec 21, 2021 23.66 24.99 23.45 24.85 454,042 +1.54(+6.61%)
Dec 20, 2021 23.31 24.05 22.89 23.31 422,547 -1.33(-5.40%)
Dec 17, 2021 23.03 24.85 22.61 24.64 445,352 +0.42(+1.73%)
Dec 16, 2021 26.74 26.95 24.01 24.22 490,309 -2.03(-7.73%)
Dec 15, 2021 25.48 26.53 23.66 26.25 629,844 +0.91(+3.59%)
Dec 14, 2021 25.34 26.25 24.64 25.34 562,353 -0.49(-1.90%)
Dec 13, 2021 26.81 27.58 25.45 25.83 447,017 -1.47(-5.38%)
Dec 10, 2021 27.72 28.35 26.07 27.30 439,633 +0.14(+0.52%)
Dec 09, 2021 29.40 29.40 27.16 27.16 394,794 -2.31(-7.84%)
Dec 08, 2021 28.56 29.89 28.39 29.47 346,234 +0.14(+0.48%)
Dec 07, 2021 28.84 30.66 28.77 29.33 558,068 +1.33(+4.75%)
Dec 06, 2021 25.06 28.39 24.50 28.00 749,118 +0.63(+2.30%)
Dec 03, 2021 29.89 29.89 26.67 27.37 887,650 -2.94(-9.70%)
Dec 02, 2021 30.10 30.59 28.25 30.31 941,807 -0.42(-1.37%)
Dec 01, 2021 32.34 34.65 30.45 30.73 796,256 -2.03(-6.20%)
Nov 30, 2021 35.07 35.49 31.43 32.76 978,201 -2.59(-7.33%)
Nov 29, 2021 36.61 37.09 34.58 35.35 648,020 -0.77(-2.13%)
Nov 26, 2021 34.86 36.61 34.72 36.12 521,711 -0.63(-1.71%)
Nov 24, 2021 36.75 37.62 35.35 36.75 667,012 -0.98(-2.60%)
Nov 23, 2021 34.23 38.99 34.09 37.73 1,362,965 +3.29(+9.55%)
Nov 22, 2021 35.91 36.57 32.97 34.44 1,027,672 -1.47(-4.09%)
Nov 19, 2021 35.63 38.43 35.36 35.91 981,439 -0.42(-1.16%)
Nov 18, 2021 39.41 39.55 36.12 36.33 1,431,175 -3.57(-8.95%)
Nov 17, 2021 40.67 41.23 38.57 39.90 1,005,883 -0.42(-1.04%)
Nov 16, 2021 40.60 42.63 39.20 40.32 2,122,539 -7.00(-14.79%)
Nov 15, 2021 48.02 50.26 45.92 47.32 1,250,664 -1.05(-2.17%)
Nov 12, 2021 46.27 49.07 45.22 48.37 1,240,560 +2.10(+4.54%)
Nov 11, 2021 46.76 48.51 46.20 46.27 768,153 -3.15(-6.37%)
Nov 10, 2021 50.68 49.42 1,839,340 -1.47(-2.89%)
Nov 09, 2021 52.57 52.99 47.46 50.89 2,459,488 -0.77(-1.49%)
Nov 08, 2021 48.65 52.15 48.44 51.66 2,593,072 +4.76(+10.15%)
Nov 05, 2021 46.34 47.77 45.29 46.90 855,142 +0.28(+0.60%)
Nov 04, 2021 45.22 50.61 45.08 46.62 3,111,454 +1.47(+3.26%)
Nov 03, 2021 45.64 46.30 44.17 45.15 1,031,117 -1.05(-2.27%)
Nov 02, 2021 48.02 49.70 45.50 46.20 2,096,328 -0.98(-2.08%)
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.