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 (%)
Oct 29, 2021 44.38 45.67 42.35 45.08 1,714,045 +0.49(+1.10%)
Oct 28, 2021 45.85 46.20 43.82 44.59 1,448,646 -0.56(-1.24%)
Oct 27, 2021 44.38 46.55 43.75 45.15 1,352,179 +0.21(+0.47%)
Oct 26, 2021 48.93 44.66 44.94 1,900,090 -3.99(-8.15%)
Oct 25, 2021 45.57 51.66 44.59 48.93 3,256,957 +3.43(+7.54%)
Oct 22, 2021 47.95 44.10 45.50 2,540,262 -3.85(-7.80%)
Oct 21, 2021 51.94 52.35 47.60 49.35 3,281,457 -3.64(-6.87%)
Oct 20, 2021 53.41 57.68 52.08 52.99 4,765,943 -0.63(-1.17%)
Oct 19, 2021 55.65 56.63 51.34 53.62 3,680,504 -0.70(-1.29%)
Oct 18, 2021 54.74 58.24 53.27 54.32 4,127,872 -1.68(-3.00%)
Oct 15, 2021 57.89 60.13 55.51 56.00 7,409,437 +0.70(+1.27%)
Oct 14, 2021 56.49 60.83 54.04 55.30 8,520,380 -1.61(-2.83%)
Oct 13, 2021 53.48 59.01 49.70 56.91 10,941,301 +7.70(+15.65%)
Oct 12, 2021 54.95 55.86 48.44 49.21 4,998,064 -8.75(-15.10%)
Oct 11, 2021 48.30 58.17 47.67 57.96 10,264,838 +11.13(+23.77%)
Oct 08, 2021 46.20 47.32 44.59 46.83 1,987,529 +0.35(+0.74%)
Oct 07, 2021 46.48 49.42 44.17 46.48 3,940,744 -1.82(-3.76%)
Oct 06, 2021 45.78 49.70 43.96 48.30 7,767,445 +4.90(+11.29%)
Oct 05, 2021 41.86 45.64 41.51 43.40 4,388,458 +1.58(+3.79%)
Oct 04, 2021 40.95 42.91 39.69 41.82 1,420,843 +0.03(+0.06%)
Oct 01, 2021 43.19 44.73 40.95 41.79 1,712,244 +0.21(+0.51%)
Sep 30, 2021 41.02 42.49 39.62 41.58 1,370,073 +0.63(+1.54%)
Sep 29, 2021 42.77 43.19 40.04 40.95 1,833,119 -1.82(-4.26%)
Sep 28, 2021 45.01 45.64 42.35 42.77 1,886,237 -4.14(-8.82%)
Sep 27, 2021 41.30 52.50 40.95 46.91 7,790,575 +5.75(+13.96%)
Sep 24, 2021 41.93 43.75 40.95 41.16 1,500,667 -4.13(-9.12%)
Sep 23, 2021 44.31 46.48 43.12 45.29 1,554,577 +0.84(+1.89%)
Sep 22, 2021 40.53 44.59 40.39 44.45 1,883,642 +3.92(+9.67%)
Sep 21, 2021 43.12 44.73 40.25 40.53 2,015,516 +0.21(+0.52%)
Sep 20, 2021 40.67 42.49 38.50 40.32 1,944,593 -3.50(-7.99%)
Sep 17, 2021 45.29 47.53 43.40 43.82 1,968,074 -2.66(-5.72%)
Sep 16, 2021 48.37 51.73 45.64 46.48 4,343,302 -4.97(-9.66%)
Sep 15, 2021 41.44 55.09 39.30 51.45 14,581,640 +10.64(+26.07%)
Sep 14, 2021 44.45 45.99 40.11 40.81 2,056,600 -3.85(-8.62%)
Sep 13, 2021 45.92 46.34 41.79 44.66 2,195,763 -1.09(-2.37%)
Sep 10, 2021 50.61 51.52 45.57 45.74 3,862,119 -4.59(-9.11%)
Sep 09, 2021 48.37 53.27 47.04 50.33 6,297,295 +0.77(+1.55%)
Sep 08, 2021 43.68 52.08 42.63 49.56 12,552,625 +7.21(+17.02%)
Sep 07, 2021 45.08 48.09 40.04 42.35 4,693,277 -2.17(-4.87%)
Sep 03, 2021 50.40 53.48 43.82 44.52 12,556,680 -21.00(-32.05%)
Sep 02, 2021 48.23 83.86 45.99 65.52 35,298,120 +19.11(+41.18%)
Sep 01, 2021 44.80 52.01 43.47 46.41 4,485,303 +0.98(+2.16%)
Aug 31, 2021 42.35 47.25 38.72 45.43 2,541,776 +0.63(+1.41%)
Aug 30, 2021 36.40 53.76 36.40 44.80 13,359,226 +8.26(+22.61%)
Aug 27, 2021 32.34 39.55 31.29 36.54 2,909,661 +5.46(+17.57%)
Aug 26, 2021 29.68 32.20 29.26 31.08 972,962 +1.12(+3.74%)
Aug 25, 2021 28.91 30.59 28.00 29.96 651,678 +1.26(+4.39%)
Aug 24, 2021 29.26 31.22 28.35 28.70 843,580 -0.91(-3.07%)
Aug 23, 2021 29.82 31.15 28.84 29.61 1,295,790 +1.47(+5.22%)
Aug 20, 2021 26.11 29.12 25.55 28.14 1,189,861 +3.01(+11.98%)
Aug 19, 2021 27.23 27.58 24.15 25.13 1,045,524 -2.59(-9.34%)
Aug 18, 2021 28.14 30.52 27.37 27.72 719,226 -0.63(-2.22%)
Aug 17, 2021 29.61 30.80 27.65 28.35 774,767 -4.55(-13.83%)
Aug 16, 2021 28.49 33.32 28.28 32.90 1,705,815 +3.85(+13.25%)
Aug 13, 2021 30.03 32.06 27.30 29.05 2,200,626 +1.61(+5.87%)
Aug 12, 2021 27.86 28.49 25.90 27.44 935,657 -1.26(-4.39%)
Aug 11, 2021 30.66 33.53 28.21 28.70 1,333,979 -1.26(-4.21%)
Aug 10, 2021 35.00 35.00 28.91 29.96 2,437,409 -7.84(-20.74%)
Aug 09, 2021 39.97 46.06 36.89 37.80 15,032,626 +3.78(+11.11%)
Aug 06, 2021 37.45 39.27 30.52 34.02 16,878,200 +9.94(+41.28%)
Aug 05, 2021 22.96 24.36 21.84 24.08 558,806 +0.84(+3.61%)
Aug 04, 2021 22.68 23.59 22.40 23.24 231,807 +0.56(+2.47%)
Aug 03, 2021 22.82 23.10 21.28 22.68 203,233 -0.56(-2.41%)
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.