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

Sphere 3D Corp (NQ: ANY )

1.150 -0.050 (-4.17%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 24, 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 (%)
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%)
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.