Sphere 3D Corp (NQ: ANY )

2.070 USD -0.130 (-5.91%)
Official Closing Price Updated: 7:47 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.230 2.360 2.030 2.070 679,000 -0.13(-5.91%)
Jan 14, 2021 2.030 2.250 2.000 2.200 601,507 +0.16(+7.84%)
Jan 13, 2021 1.930 2.070 1.910 2.040 299,688 +0.12(+6.25%)
Jan 12, 2021 2.130 2.200 1.870 1.920 827,405 -0.22(-10.28%)
Jan 11, 2021 2.010 2.250 2.000 2.140 545,947 -0.04(-1.83%)
Jan 08, 2021 1.990 2.180 1.880 2.180 1,455,100 -0.05(-2.24%)
Jan 07, 2021 1.520 2.350 1.490 2.230 5,171,955 +0.73(+48.67%)
Jan 06, 2021 1.620 1.620 1.460 1.500 285,861 -0.05(-3.23%)
Jan 05, 2021 1.600 1.620 1.530 1.550 292,331 -0.05(-3.13%)
Jan 04, 2021 1.440 1.750 1.430 1.600 1,480,100 +0.17(+11.89%)
Dec 31, 2020 1.430 1.430 1.430 237,531 -0.07(-4.67%)
Dec 30, 2020 1.430 1.570 1.410 1.500 237,531 +0.05(+3.45%)
Dec 29, 2020 1.480 1.490 1.400 1.450 231,637 +0.00(+0.00%)
Dec 28, 2020 1.480 1.540 1.410 1.450 272,996 -0.11(-7.05%)
Dec 24, 2020 1.610 1.610 1.500 1.560 54,300 -0.01(-0.64%)
Dec 23, 2020 1.640 1.690 1.560 1.570 115,053 -0.04(-2.48%)
Dec 22, 2020 1.590 1.610 1.550 1.610 108,080 +0.04(+2.55%)
Dec 21, 2020 1.560 1.580 1.490 1.570 86,893 +0.03(+1.95%)
Dec 18, 2020 1.470 1.560 1.436 1.540 124,800 +0.05(+3.36%)
Dec 17, 2020 1.480 1.520 1.420 1.490 118,535 +0.01(+0.68%)
Dec 16, 2020 1.460 1.500 1.380 1.480 143,838 +0.00(+0.00%)
Dec 15, 2020 1.490 1.540 1.460 1.480 123,720 -0.04(-2.59%)
Dec 14, 2020 1.600 1.620 1.510 1.519 156,052 -0.08(-5.04%)
Dec 11, 2020 1.540 1.620 1.540 1.600 113,100 +0.06(+3.90%)
Dec 10, 2020 1.550 1.580 1.450 1.540 196,868 -0.01(-0.65%)
Dec 09, 2020 1.630 1.720 1.520 1.550 274,634 -0.06(-3.73%)
Dec 08, 2020 1.590 1.680 1.590 1.610 150,220 +0.00(+0.00%)
Dec 07, 2020 1.630 1.680 1.560 1.610 215,724 -0.04(-2.42%)
Dec 04, 2020 1.740 1.790 1.650 1.650 223,300 -0.11(-6.52%)
Dec 03, 2020 1.710 1.780 1.700 1.765 205,300 +0.06(+3.82%)
Dec 02, 2020 1.710 1.780 1.620 1.700 350,743 -0.11(-6.08%)
Dec 01, 2020 1.750 1.900 1.680 1.810 933,960 +0.10(+5.85%)
Nov 30, 2020 1.710 1.750 1.600 1.710 274,591 +0.01(+0.59%)
Nov 27, 2020 1.700 1.750 1.620 1.700 395,000 -0.03(-1.73%)
Nov 25, 2020 1.530 1.780 1.480 1.730 1,522,900 +0.23(+15.33%)
Nov 24, 2020 1.500 1.560 1.430 1.500 496,235 +0.03(+2.04%)
Nov 23, 2020 1.500 1.500 1.400 1.470 281,276 +0.00(+0.00%)
Nov 20, 2020 1.490 1.570 1.400 1.470 489,300 -0.04(-2.65%)
Nov 19, 2020 1.370 1.570 1.370 1.510 1,489,188 +0.14(+10.22%)
Nov 18, 2020 1.280 1.380 1.230 1.370 561,707 +0.08(+6.20%)
Nov 17, 2020 1.300 1.307 1.260 1.290 262,420 -0.04(-3.01%)
Nov 16, 2020 1.320 1.340 1.280 1.330 241,723 -0.01(-0.75%)
Nov 13, 2020 1.294 1.355 1.260 1.340 277,000 +0.03(+2.29%)
Nov 12, 2020 1.350 1.480 1.260 1.310 1,111,143 -0.04(-2.96%)
Nov 11, 2020 1.310 1.430 1.310 1.350 201,201 +0.02(+1.50%)
Nov 10, 2020 1.290 1.330 1.260 1.330 214,247 +0.02(+1.53%)
Nov 09, 2020 1.360 1.400 1.270 1.310 192,581 -0.03(-2.24%)
Nov 06, 2020 1.420 1.427 1.300 1.340 215,200 -0.10(-6.94%)
Nov 05, 2020 1.440 1.480 1.420 1.440 174,085 +0.01(+0.70%)
Nov 04, 2020 1.530 1.530 1.410 1.430 338,424 -0.11(-7.14%)
Nov 03, 2020 1.520 1.590 1.420 1.540 280,435 +0.04(+2.67%)
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.