Skip to main content

Sphere 3D Corp (NQ: ANY )

1.540 +0.180 (+13.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.410 2.480 2.400 2.450 79,640 +0.03(+1.24%)
Jul 28, 2023 2.430 2.460 2.396 2.420 49,013 +0.04(+1.68%)
Jul 27, 2023 2.450 2.450 2.360 2.380 65,834 +0.01(+0.42%)
Jul 26, 2023 2.330 2.430 2.260 2.370 119,438 +0.04(+1.72%)
Jul 25, 2023 2.330 2.450 2.320 2.330 73,284 -0.05(-2.10%)
Jul 24, 2023 2.480 2.550 2.350 2.380 159,506 -0.17(-6.67%)
Jul 21, 2023 2.560 2.680 2.470 2.550 143,329 -0.03(-1.16%)
Jul 20, 2023 2.600 2.620 2.472 2.580 165,348 +0.02(+0.78%)
Jul 19, 2023 2.550 2.600 2.460 2.560 154,543 +0.06(+2.40%)
Jul 18, 2023 2.600 2.625 2.440 2.500 162,760 -0.10(-4.03%)
Jul 17, 2023 2.620 2.740 2.543 2.605 214,301 -0.04(-1.70%)
Jul 14, 2023 2.990 2.990 2.560 2.650 408,114 -0.31(-10.47%)
Jul 13, 2023 2.690 2.980 2.600 2.960 654,055 +0.34(+12.98%)
Jul 12, 2023 2.720 2.720 2.530 2.620 322,710 +0.01(+0.38%)
Jul 11, 2023 2.410 2.630 2.400 2.610 489,604 +0.19(+7.85%)
Jul 10, 2023 2.330 2.430 2.210 2.420 335,764 +0.12(+5.22%)
Jul 07, 2023 2.270 2.480 2.250 2.300 346,268 +0.03(+1.32%)
Jul 06, 2023 2.260 2.290 2.150 2.270 183,465 +0.03(+1.34%)
Jul 05, 2023 2.140 2.300 2.110 2.240 199,454 +0.09(+4.19%)
Jul 03, 2023 1.920 2.200 1.920 2.150 339,648 +0.21(+10.82%)
Jun 30, 2023 1.960 1.990 1.910 1.940 182,911 -0.06(-3.00%)
Jun 29, 2023 2.020 2.070 1.760 2.000 875,141 -0.12(-5.55%)
Jun 28, 2023 2.205 2.205 2.086 2.118 94,064 -0.04(-1.69%)
Jun 27, 2023 2.233 2.240 2.139 2.154 84,043 +0.04(+1.99%)
Jun 26, 2023 2.310 2.351 2.107 2.112 138,328 -0.25(-10.77%)
Jun 23, 2023 2.142 2.458 2.038 2.367 475,691 +0.23(+10.78%)
Jun 22, 2023 2.283 2.283 2.092 2.136 124,365 -0.09(-4.15%)
Jun 21, 2023 2.240 2.421 2.188 2.229 462,034 +0.16(+7.53%)
Jun 20, 2023 2.030 2.170 1.985 2.073 199,009 +0.11(+5.37%)
Jun 16, 2023 1.960 2.089 1.919 1.967 132,592 -0.03(-1.61%)
Jun 15, 2023 2.170 2.170 1.970 1.999 96,751 -0.03(-1.52%)
Jun 14, 2023 2.131 2.236 2.030 2.030 86,156 -0.07(-3.33%)
Jun 13, 2023 2.135 2.188 2.068 2.100 71,245 +0.01(+0.67%)
Jun 12, 2023 2.100 2.174 2.080 2.086 42,801 -0.05(-2.17%)
Jun 09, 2023 2.100 2.230 2.030 2.132 66,982 +0.03(+1.53%)
Jun 08, 2023 2.143 2.229 2.073 2.100 55,002 -0.05(-2.15%)
Jun 07, 2023 2.170 2.240 2.136 2.146 42,344 -0.07(-3.04%)
Jun 06, 2023 2.108 2.267 2.073 2.213 93,083 +0.04(+2.00%)
Jun 05, 2023 2.268 2.379 2.170 2.170 87,770 -0.11(-4.91%)
Jun 02, 2023 2.131 2.282 2.052 2.282 95,277 +0.15(+6.89%)
Jun 01, 2023 2.128 2.165 2.065 2.135 56,926 -0.03(-1.42%)
May 31, 2023 2.107 2.204 2.030 2.166 114,477 -0.04(-1.75%)
May 30, 2023 2.133 2.233 2.122 2.204 93,817 +0.07(+3.21%)
May 26, 2023 2.100 2.240 2.100 2.136 88,732 +0.04(+1.70%)
May 25, 2023 2.170 2.240 2.079 2.100 178,812 -0.12(-5.30%)
May 24, 2023 2.310 2.292 2.135 2.218 64,833 -0.07(-3.18%)
May 23, 2023 2.360 2.429 2.252 2.290 64,063 -0.04(-1.86%)
May 22, 2023 2.170 2.363 2.170 2.334 57,738 +0.13(+5.74%)
May 19, 2023 2.310 2.379 2.170 2.207 121,196 -0.17(-7.24%)
May 18, 2023 2.443 2.443 2.310 2.379 80,248 -0.04(-1.76%)
May 17, 2023 2.380 2.449 2.282 2.422 120,068 +0.08(+3.41%)
May 16, 2023 2.526 2.526 2.290 2.342 204,573 -0.17(-6.85%)
May 15, 2023 2.682 2.716 2.450 2.514 151,931 -0.24(-8.60%)
May 12, 2023 2.800 2.836 2.671 2.751 70,887 -0.10(-3.68%)
May 11, 2023 2.980 2.980 2.793 2.856 48,646 -0.11(-3.77%)
May 10, 2023 3.143 3.150 2.805 2.968 66,694 -0.04(-1.37%)
May 09, 2023 2.807 3.010 2.800 3.009 72,995 +0.14(+4.73%)
May 08, 2023 2.870 3.085 2.829 2.873 51,603 -0.12(-3.86%)
May 05, 2023 2.855 3.010 2.804 2.989 106,988 +0.08(+2.62%)
May 04, 2023 3.010 3.359 2.870 2.913 81,708 -0.03(-0.88%)
May 03, 2023 3.059 3.091 2.871 2.939 65,443 -0.15(-4.94%)
May 02, 2023 2.870 3.149 2.731 3.091 76,420 +0.11(+3.56%)
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.