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

Sphere 3D Corp (NQ: ANY )

1.250 -0.030 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2024 1.190 1.190 1.100 1.110 527,826 -0.05(-4.31%)
May 30, 2024 1.200 1.280 1.140 1.160 501,700 -0.03(-2.52%)
May 29, 2024 1.190 1.230 1.170 1.190 183,678 -0.02(-1.65%)
May 28, 2024 1.230 1.290 1.160 1.210 409,310 -0.04(-3.20%)
May 24, 2024 1.200 1.330 1.150 1.250 675,240 +0.08(+6.84%)
May 23, 2024 1.250 1.260 1.120 1.170 538,025 -0.05(-4.10%)
May 22, 2024 1.200 1.480 1.190 1.220 1,988,834 +0.03(+2.95%)
May 21, 2024 1.540 1.540 1.160 1.185 1,728,318 -0.34(-22.55%)
May 20, 2024 1.060 1.550 1.030 1.530 2,811,463 +0.50(+48.54%)
May 17, 2024 1.020 1.088 0.9325 1.030 316,929 +0.01(+0.98%)
May 16, 2024 1.020 1.094 1.000 1.020 250,538 -0.02(-1.92%)
May 15, 2024 0.9500 1.050 0.8841 1.040 395,458 +0.11(+11.59%)
May 14, 2024 0.8300 0.9690 0.8000 0.9320 404,023 +0.07(+8.31%)
May 13, 2024 0.8400 0.8960 0.8400 0.8605 173,548 +0.00(+0.50%)
May 10, 2024 0.9114 0.9196 0.8055 0.8562 269,211 -0.06(-6.06%)
May 09, 2024 0.9100 0.9290 0.8500 0.9114 268,380 +0.01(+0.95%)
May 08, 2024 0.9278 0.9278 0.8500 0.9028 263,196 -0.02(-2.69%)
May 07, 2024 1.040 1.041 0.9150 0.9278 416,134 -0.13(-12.47%)
May 06, 2024 1.040 1.080 1.040 1.060 271,312 +0.04(+3.92%)
May 03, 2024 1.000 1.040 0.9719 1.020 142,934 +0.05(+4.83%)
May 02, 2024 1.010 1.040 0.9560 0.9730 264,763 -0.03(-2.70%)
May 01, 2024 0.9900 1.050 0.9310 1.000 309,405 +0.00(+0.08%)
Apr 30, 2024 1.020 1.030 0.9700 0.9992 332,036 -0.04(-3.92%)
Apr 29, 2024 1.080 1.095 1.020 1.040 468,087 -0.04(-3.70%)
Apr 26, 2024 1.110 1.140 1.060 1.080 297,538 -0.02(-1.82%)
Apr 25, 2024 1.130 1.140 1.070 1.100 217,681 -0.05(-4.35%)
Apr 24, 2024 1.170 1.177 1.120 1.150 203,524 -0.05(-4.17%)
Apr 23, 2024 1.150 1.291 1.130 1.200 545,809 +0.08(+7.14%)
Apr 22, 2024 1.100 1.140 1.020 1.120 479,665 +0.03(+2.75%)
Apr 19, 2024 1.100 1.130 1.070 1.090 251,995 +0.00(+0.00%)
Apr 18, 2024 1.080 1.130 1.040 1.090 262,944 +0.03(+2.83%)
Apr 17, 2024 1.060 1.090 0.9900 1.060 352,153 +0.02(+1.92%)
Apr 16, 2024 1.050 1.060 0.9720 1.040 443,354 -0.02(-1.89%)
Apr 15, 2024 1.090 1.170 1.050 1.060 361,235 -0.02(-1.85%)
Apr 12, 2024 1.230 1.250 1.080 1.080 494,387 -0.15(-12.20%)
Apr 11, 2024 1.260 1.270 1.220 1.230 179,442 -0.02(-1.60%)
Apr 10, 2024 1.230 1.270 1.190 1.250 387,390 +0.00(+0.00%)
Apr 09, 2024 1.300 1.300 1.230 1.250 207,759 -0.05(-3.85%)
Apr 08, 2024 1.320 1.369 1.280 1.300 329,481 +0.02(+1.56%)
Apr 05, 2024 1.330 1.380 1.270 1.280 377,921 -0.05(-3.76%)
Apr 04, 2024 1.350 1.450 1.320 1.330 561,662 +0.01(+0.76%)
Apr 03, 2024 1.370 1.370 1.280 1.320 344,030 -0.03(-2.22%)
Apr 02, 2024 1.390 1.390 1.340 1.350 303,458 -0.10(-6.90%)
Apr 01, 2024 1.540 1.560 1.420 1.450 388,761 -0.09(-5.84%)
Mar 28, 2024 1.390 1.691 1.385 1.540 1,209,129 +0.18(+13.24%)
Mar 27, 2024 1.440 1.450 1.320 1.360 428,953 -0.05(-3.55%)
Mar 26, 2024 1.500 1.500 1.400 1.410 324,444 -0.06(-4.08%)
Mar 25, 2024 1.410 1.500 1.388 1.470 772,127 +0.09(+6.52%)
Mar 22, 2024 1.390 1.420 1.340 1.380 384,097 -0.02(-1.43%)
Mar 21, 2024 1.500 1.520 1.390 1.400 683,408 -0.13(-8.50%)
Mar 20, 2024 1.360 1.540 1.330 1.530 745,156 +0.17(+12.50%)
Mar 19, 2024 1.420 1.429 1.325 1.360 370,381 -0.07(-4.90%)
Mar 18, 2024 1.440 1.460 1.370 1.430 507,371 -0.02(-1.38%)
Mar 15, 2024 1.310 1.460 1.310 1.450 813,751 +0.07(+5.07%)
Mar 14, 2024 1.580 1.594 1.360 1.380 813,332 -0.23(-14.29%)
Mar 13, 2024 1.670 1.710 1.580 1.610 544,417 -0.01(-0.62%)
Mar 12, 2024 1.760 1.760 1.620 1.620 616,587 -0.12(-6.90%)
Mar 11, 2024 1.920 1.930 1.730 1.740 670,941 -0.16(-8.42%)
Mar 08, 2024 1.720 1.950 1.720 1.900 834,018 +0.19(+11.11%)
Mar 07, 2024 1.750 1.779 1.694 1.710 484,571 -0.04(-2.29%)
Mar 06, 2024 1.740 1.840 1.700 1.750 650,998 +0.04(+2.64%)
Mar 05, 2024 1.840 1.860 1.700 1.705 749,165 -0.16(-8.33%)
Mar 04, 2024 1.960 2.020 1.820 1.860 1,405,329 -0.16(-7.92%)
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.