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

Sphere 3D Corp (NQ: ANY )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 1.560 1.560 1.410 1.450 113,706 -0.05(-3.33%)
Aug 30, 2023 1.620 1.620 1.490 1.500 108,516 -0.14(-8.54%)
Aug 29, 2023 1.390 1.740 1.380 1.640 329,851 +0.23(+16.31%)
Aug 28, 2023 1.500 1.510 1.380 1.410 63,265 -0.03(-2.08%)
Aug 25, 2023 1.410 1.480 1.380 1.440 37,919 +0.01(+0.70%)
Aug 24, 2023 1.560 1.560 1.400 1.430 110,239 -0.06(-4.03%)
Aug 23, 2023 1.320 1.500 1.300 1.490 144,315 +0.20(+15.50%)
Aug 22, 2023 1.440 1.467 1.260 1.290 110,146 -0.12(-8.51%)
Aug 21, 2023 1.500 1.540 1.390 1.410 85,317 -0.09(-6.00%)
Aug 18, 2023 1.530 1.610 1.500 1.500 173,874 -0.13(-7.98%)
Aug 17, 2023 1.830 1.880 1.585 1.630 191,994 -0.28(-14.66%)
Aug 16, 2023 2.010 2.010 1.880 1.910 109,630 -0.07(-3.54%)
Aug 15, 2023 2.160 2.160 1.950 1.980 52,773 -0.11(-5.26%)
Aug 14, 2023 2.180 2.180 2.010 2.090 101,781 +0.04(+1.95%)
Aug 11, 2023 2.060 2.120 2.000 2.050 51,314 +0.06(+3.02%)
Aug 10, 2023 2.150 2.150 1.950 1.990 102,247 -0.06(-2.93%)
Aug 09, 2023 2.290 2.290 2.020 2.050 92,160 -0.19(-8.48%)
Aug 08, 2023 2.160 2.240 2.100 2.240 177,964 +0.10(+4.67%)
Aug 07, 2023 2.100 2.140 2.000 2.140 78,434 +0.06(+2.64%)
Aug 04, 2023 2.120 2.185 2.050 2.085 138,414 -0.06(-2.57%)
Aug 03, 2023 2.260 2.260 2.120 2.140 85,405 -0.11(-4.89%)
Aug 02, 2023 2.430 2.430 2.210 2.250 117,626 -0.15(-6.25%)
Aug 01, 2023 2.420 2.430 2.370 2.400 56,605 -0.05(-2.04%)
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%)
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.