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

Sphere 3D Corp (NQ: ANY )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2017 147.50 157.36 137.76 146.72 3,505 -2.80(-1.87%)
Nov 29, 2017 148.96 158.48 146.16 149.52 1,625 -2.75(-1.81%)
Nov 28, 2017 165.20 166.88 145.66 152.28 4,981 -10.12(-6.23%)
Nov 27, 2017 161.84 165.00 158.48 162.40 3,015 -0.56(-0.34%)
Nov 24, 2017 164.64 166.22 157.42 162.96 950 -1.68(-1.02%)
Nov 22, 2017 163.52 165.20 158.48 164.64 1,821 +3.36(+2.08%)
Nov 21, 2017 160.16 165.76 156.24 161.28 1,621 +1.12(+0.70%)
Nov 20, 2017 162.40 173.04 156.93 160.16 3,706 +0.56(+0.35%)
Nov 17, 2017 154.00 161.73 152.33 159.60 1,877 +3.92(+2.52%)
Nov 16, 2017 151.20 159.60 151.20 155.68 1,524 +6.72(+4.51%)
Nov 15, 2017 151.20 153.44 142.80 148.96 2,931 -6.16(-3.97%)
Nov 14, 2017 169.12 169.68 152.32 155.12 3,838 -14.56(-8.58%)
Nov 13, 2017 169.12 174.72 168.00 169.68 4,442 -1.12(-0.66%)
Nov 10, 2017 176.40 187.04 147.34 170.80 22,268 +3.92(+2.35%)
Nov 09, 2017 158.48 176.40 154.00 166.88 17,440 +12.32(+7.97%)
Nov 08, 2017 151.20 155.68 147.28 154.56 3,594 +7.84(+5.34%)
Nov 07, 2017 150.64 151.76 145.05 146.72 3,022 -5.04(-3.32%)
Nov 06, 2017 151.76 159.04 143.44 151.76 5,251 +0.00(+0.00%)
Nov 03, 2017 159.60 163.52 142.80 151.76 8,865 -2.24(-1.45%)
Nov 02, 2017 138.88 156.80 137.53 154.00 12,303 +15.12(+10.89%)
Nov 01, 2017 140.56 146.72 136.64 138.88 5,583 +0.00(+0.00%)
Oct 31, 2017 132.16 147.84 128.80 138.88 19,087 +3.92(+2.90%)
Oct 30, 2017 132.72 138.88 129.36 134.96 10,109 +7.84(+6.17%)
Oct 27, 2017 128.80 133.22 124.88 127.12 5,337 -2.24(-1.73%)
Oct 26, 2017 127.12 143.92 126.56 129.36 12,249 +1.68(+1.32%)
Oct 25, 2017 128.80 129.92 127.68 127.68 1,794 -0.56(-0.44%)
Oct 24, 2017 131.04 131.60 127.12 128.24 1,818 -2.80(-2.14%)
Oct 23, 2017 130.48 132.72 126.56 131.04 3,045 -0.56(-0.43%)
Oct 20, 2017 131.04 136.08 125.44 131.60 6,764 -1.12(-0.84%)
Oct 19, 2017 134.40 134.40 130.49 132.72 1,751 -2.24(-1.66%)
Oct 18, 2017 129.92 141.06 126.56 134.96 6,020 +3.38(+2.57%)
Oct 17, 2017 125.44 141.12 123.76 131.58 8,583 +5.02(+3.97%)
Oct 16, 2017 132.16 136.08 123.20 126.56 4,325 -5.60(-4.24%)
Oct 13, 2017 139.44 143.30 126.00 132.16 6,493 -8.40(-5.98%)
Oct 12, 2017 151.76 154.00 134.40 140.56 9,743 -16.24(-10.36%)
Oct 11, 2017 172.48 175.28 150.08 156.80 12,394 -1.12(-0.71%)
Oct 10, 2017 177.52 177.52 148.40 157.92 15,146 -3.92(-2.42%)
Oct 09, 2017 154.00 221.20 153.44 161.84 125,073 +20.72(+14.68%)
Oct 06, 2017 126.00 148.40 126.00 141.12 14,704 +15.12(+12.00%)
Oct 05, 2017 123.20 132.16 122.09 126.00 3,809 +0.56(+0.45%)
Oct 04, 2017 125.44 129.76 120.96 125.44 3,965 +0.00(+0.00%)
Oct 03, 2017 137.20 140.56 123.76 125.44 8,694 +0.56(+0.45%)
Oct 02, 2017 123.20 131.60 119.28 124.88 4,300 +1.12(+0.90%)
Sep 29, 2017 128.24 148.40 120.40 123.76 10,310 -2.24(-1.78%)
Sep 28, 2017 165.76 165.76 119.32 126.00 10,816 -39.76(-23.99%)
Sep 27, 2017 179.20 179.20 165.20 165.76 4,605 -15.12(-8.36%)
Sep 26, 2017 182.00 189.11 175.27 180.88 990 -3.36(-1.82%)
Sep 25, 2017 188.16 192.08 181.44 184.24 1,579 -8.40(-4.36%)
Sep 22, 2017 199.36 202.66 180.33 192.64 3,124 -8.40(-4.18%)
Sep 21, 2017 201.60 210.00 197.74 201.04 2,367 +3.92(+1.99%)
Sep 20, 2017 188.16 203.22 187.61 197.12 1,497 +6.72(+3.53%)
Sep 19, 2017 198.80 207.20 188.16 190.40 2,527 -8.40(-4.23%)
Sep 18, 2017 206.64 212.74 193.76 198.80 1,728 -7.84(-3.79%)
Sep 15, 2017 211.12 217.57 204.94 206.64 1,774 -2.80(-1.34%)
Sep 14, 2017 218.40 228.47 207.20 209.44 1,513 -6.72(-3.11%)
Sep 13, 2017 238.56 238.56 210.56 216.16 2,039 -24.08(-10.02%)
Sep 12, 2017 248.64 253.62 229.60 240.24 1,675 -11.76(-4.67%)
Sep 11, 2017 255.36 260.79 248.92 252.00 581 -3.36(-1.32%)
Sep 08, 2017 259.28 260.27 252.56 255.36 282 +2.80(+1.11%)
Sep 07, 2017 257.60 268.80 252.56 252.56 1,737 -2.24(-0.88%)
Sep 06, 2017 246.40 266.00 246.40 254.80 1,534 +4.48(+1.79%)
Sep 05, 2017 243.04 267.68 236.32 250.32 2,270 +4.48(+1.82%)
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.