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

Sphere 3D Corp (NQ: ANY )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2018 2.360 2.380 2.190 2.260 646,937 -0.07(-3.00%)
Jan 30, 2018 2.380 2.380 2.371 2.330 110,890 -0.07(-2.92%)
Jan 29, 2018 2.460 2.480 2.300 2.400 254,679 -0.04(-1.64%)
Jan 26, 2018 2.530 2.530 2.420 2.440 116,882 -0.10(-3.94%)
Jan 25, 2018 2.610 2.610 2.420 2.540 388,869 -0.03(-1.17%)
Jan 24, 2018 2.310 2.630 2.300 2.570 1,026,040 +0.28(+12.23%)
Jan 23, 2018 2.380 2.380 2.289 2.290 286,755 -0.09(-3.78%)
Jan 22, 2018 2.400 2.409 2.300 2.380 323,869 +0.01(+0.42%)
Jan 19, 2018 2.440 2.450 2.360 2.370 168,579 -0.07(-2.87%)
Jan 18, 2018 2.310 2.569 2.300 2.440 641,490 +0.11(+4.72%)
Jan 17, 2018 2.420 2.420 2.270 2.330 420,593 -0.06(-2.51%)
Jan 16, 2018 2.490 2.500 2.370 2.390 328,622 -0.12(-4.78%)
Jan 12, 2018 2.510 2.510 2.510 0 -0.18(-6.69%)
Jan 11, 2018 2.650 2.770 2.580 2.690 242,977 +0.01(+0.37%)
Jan 10, 2018 3.000 3.005 2.600 2.680 535,111 -0.27(-9.15%)
Jan 09, 2018 2.800 3.040 2.750 2.950 1,019,435 +0.24(+8.86%)
Jan 08, 2018 2.680 2.780 2.471 2.710 433,389 +0.09(+3.44%)
Jan 05, 2018 2.710 2.850 2.530 2.620 998,988 +0.12(+4.80%)
Jan 04, 2018 2.600 2.600 2.470 2.500 262,576 -0.10(-3.85%)
Jan 03, 2018 2.700 2.700 2.480 2.600 354,035 -0.10(-3.70%)
Jan 02, 2018 2.600 2.750 2.500 2.700 633,369 +0.24(+9.76%)
Dec 29, 2017 2.460 2.460 2.460 0 +0.03(+1.23%)
Dec 28, 2017 2.340 2.470 2.260 2.430 438,722 +0.08(+3.40%)
Dec 27, 2017 2.380 2.390 2.340 2.350 78,031 -0.02(-0.84%)
Dec 26, 2017 2.350 2.419 2.250 2.370 256,508 +0.02(+0.85%)
Dec 22, 2017 2.400 2.429 2.250 2.350 228,229 -0.06(-2.48%)
Dec 21, 2017 2.320 2.469 2.300 2.410 231,073 +0.09(+3.87%)
Dec 20, 2017 2.370 2.378 2.270 2.320 111,266 -0.03(-1.28%)
Dec 19, 2017 2.400 2.409 2.214 2.350 320,876 -0.09(-3.69%)
Dec 18, 2017 2.780 2.780 2.350 2.440 584,798 -0.03(-1.21%)
Dec 15, 2017 2.360 2.545 2.300 2.470 682,299 +0.20(+8.81%)
Dec 14, 2017 2.200 2.289 2.150 2.270 540,204 +0.08(+3.65%)
Dec 13, 2017 2.190 2.250 2.060 2.190 400,749 +0.28(+14.66%)
Dec 12, 2017 2.340 2.340 1.900 1.910 484,863 -0.43(-18.38%)
Dec 11, 2017 2.310 2.350 2.250 2.340 201,905 +0.02(+1.01%)
Dec 08, 2017 2.430 2.430 2.250 2.317 277,449 -0.10(-4.27%)
Dec 07, 2017 2.420 2.480 2.350 2.420 146,477 -0.03(-1.22%)
Dec 06, 2017 2.230 2.570 2.200 2.450 387,966 +0.21(+9.37%)
Dec 05, 2017 2.400 2.400 2.171 2.240 228,313 -0.11(-4.68%)
Dec 04, 2017 2.560 2.560 2.340 2.350 180,990 -0.13(-5.24%)
Dec 01, 2017 2.630 2.630 2.430 2.480 193,712 -0.14(-5.34%)
Nov 30, 2017 2.634 2.810 2.460 2.620 196,328 -0.05(-1.87%)
Nov 29, 2017 2.660 2.830 2.610 2.670 91,024 -0.05(-1.81%)
Nov 28, 2017 2.950 2.980 2.601 2.719 278,943 -0.18(-6.23%)
Nov 27, 2017 2.890 2.946 2.830 2.900 168,873 -0.01(-0.34%)
Nov 24, 2017 2.940 2.968 2.811 2.910 53,204 -0.03(-1.02%)
Nov 22, 2017 2.920 2.950 2.830 2.940 101,997 +0.06(+2.08%)
Nov 21, 2017 2.860 2.960 2.790 2.880 90,777 +0.02(+0.70%)
Nov 20, 2017 2.900 3.090 2.802 2.860 207,577 +0.01(+0.35%)
Nov 17, 2017 2.750 2.888 2.720 2.850 105,148 +0.07(+2.52%)
Nov 16, 2017 2.700 2.850 2.700 2.780 85,356 +0.12(+4.51%)
Nov 15, 2017 2.700 2.740 2.550 2.660 164,145 -0.11(-3.97%)
Nov 14, 2017 3.020 3.030 2.720 2.770 214,968 -0.26(-8.58%)
Nov 13, 2017 3.020 3.120 3.000 3.030 248,766 -0.02(-0.66%)
Nov 10, 2017 3.150 3.340 2.631 3.050 1,247,034 +0.07(+2.35%)
Nov 09, 2017 2.830 3.150 2.750 2.980 976,645 +0.22(+7.97%)
Nov 08, 2017 2.700 2.780 2.630 2.760 201,293 +0.14(+5.34%)
Nov 07, 2017 2.690 2.710 2.590 2.620 169,279 -0.09(-3.32%)
Nov 06, 2017 2.710 2.840 2.561 2.710 294,072 +0.00(+0.00%)
Nov 03, 2017 2.850 2.920 2.550 2.710 496,476 -0.04(-1.45%)
Nov 02, 2017 2.480 2.800 2.456 2.750 689,013 +0.27(+10.89%)
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.