Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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.