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

Sphere 3D Corp (NQ: ANY )

0.9900 -0.0500 (-4.81%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 30, 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 (%)
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 -0.87(-30.43%)
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%)
May 01, 2023 3.080 3.082 2.870 2.985 71,596 -0.16(-5.22%)
Apr 28, 2023 3.268 3.268 3.094 3.149 42,494 -0.13(-3.97%)
Apr 27, 2023 3.150 3.290 3.088 3.280 58,371 +0.20(+6.45%)
Apr 26, 2023 3.038 3.360 3.038 3.081 122,899 +0.08(+2.61%)
Apr 25, 2023 2.915 3.003 2.835 3.002 69,902 +0.04(+1.30%)
Apr 24, 2023 2.877 3.017 2.800 2.964 69,439 +0.02(+0.81%)
Apr 21, 2023 2.835 3.080 2.814 2.940 150,219 -0.05(-1.62%)
Apr 20, 2023 3.101 3.220 2.808 2.988 123,142 -0.11(-3.55%)
Apr 19, 2023 3.128 3.415 3.081 3.098 180,867 -0.15(-4.49%)
Apr 18, 2023 3.150 3.500 3.132 3.244 388,777 +0.27(+8.98%)
Apr 17, 2023 2.940 3.150 2.780 2.976 257,741 -0.06(-2.01%)
Apr 14, 2023 3.010 3.360 2.947 3.037 280,808 +0.21(+7.56%)
Apr 13, 2023 2.450 2.999 2.394 2.824 654,436 +0.34(+13.63%)
Apr 12, 2023 2.492 2.548 2.413 2.485 70,808 +0.02(+0.85%)
Apr 11, 2023 2.345 2.540 2.345 2.464 229,842 +0.12(+5.07%)
Apr 10, 2023 2.495 2.520 2.283 2.345 152,996 -0.12(-4.91%)
Apr 06, 2023 2.369 2.492 2.359 2.466 42,284 +0.02(+0.95%)
Apr 05, 2023 2.520 2.520 2.310 2.443 43,074 -0.04(-1.69%)
Apr 04, 2023 2.485 2.519 2.405 2.485 31,393 +0.03(+1.43%)
Apr 03, 2023 2.456 2.520 2.429 2.450 33,656 -0.01(-0.40%)
Mar 31, 2023 2.320 2.555 2.317 2.460 66,340 +0.06(+2.69%)
Mar 30, 2023 2.380 2.485 2.379 2.395 28,775 +0.02(+0.65%)
Mar 29, 2023 2.405 2.446 2.240 2.380 80,253 +0.09(+3.91%)
Mar 28, 2023 2.310 2.352 2.195 2.290 44,629 -0.09(-3.76%)
Mar 27, 2023 2.450 2.516 2.219 2.380 48,754 -0.06(-2.33%)
Mar 24, 2023 2.380 2.551 2.205 2.437 125,754 -0.05(-1.92%)
Mar 23, 2023 2.520 2.589 2.422 2.484 215,188 +0.07(+2.87%)
Mar 22, 2023 2.445 2.661 2.323 2.415 142,055 -0.09(-3.66%)
Mar 21, 2023 2.257 2.572 2.188 2.507 199,753 +0.25(+11.28%)
Mar 20, 2023 2.446 2.446 2.212 2.253 93,812 -0.06(-2.46%)
Mar 17, 2023 2.308 2.321 2.170 2.309 114,936 +0.14(+6.52%)
Mar 16, 2023 2.159 2.198 2.079 2.168 55,155 +0.05(+2.31%)
Mar 15, 2023 2.078 2.191 1.983 2.119 91,556 -0.05(-2.35%)
Mar 14, 2023 2.352 2.433 2.100 2.170 253,493 -0.02(-0.96%)
Mar 13, 2023 2.030 2.373 2.030 2.191 252,700 +0.23(+11.47%)
Mar 10, 2023 2.147 2.170 1.862 1.966 113,940 -0.22(-9.91%)
Mar 09, 2023 2.170 2.344 2.135 2.182 109,134 +0.01(+0.55%)
Mar 08, 2023 2.380 2.450 2.124 2.170 132,408 -0.17(-7.19%)
Mar 07, 2023 2.567 2.590 2.321 2.338 80,333 -0.11(-4.57%)
Mar 06, 2023 2.590 2.660 2.415 2.450 133,799 -0.17(-6.67%)
Mar 03, 2023 2.652 2.780 2.538 2.625 182,005 -0.03(-1.00%)
Mar 02, 2023 2.800 2.842 2.590 2.652 140,617 -0.24(-8.26%)
Mar 01, 2023 2.973 2.973 2.815 2.890 39,520 -0.06(-1.92%)
Feb 28, 2023 2.940 3.003 2.835 2.947 41,438 +0.08(+2.68%)
Feb 27, 2023 3.010 3.188 2.808 2.870 53,216 -0.13(-4.41%)
Feb 24, 2023 3.077 3.185 2.836 3.002 53,456 -0.08(-2.48%)
Feb 23, 2023 3.108 3.164 2.912 3.079 38,245 +0.01(+0.25%)
Feb 22, 2023 3.080 3.080 2.800 3.071 53,664 +0.08(+2.74%)
Feb 21, 2023 3.220 3.424 2.875 2.989 104,042 -0.37(-11.04%)
Feb 17, 2023 3.220 3.570 3.150 3.360 152,551 +0.07(+2.13%)
Feb 16, 2023 3.290 3.610 3.150 3.290 264,445 -0.04(-1.28%)
Feb 15, 2023 2.870 3.360 2.870 3.333 261,512 +0.39(+13.36%)
Feb 14, 2023 2.625 2.940 2.576 2.940 93,679 +0.34(+13.09%)
Feb 13, 2023 2.545 2.660 2.520 2.600 75,865 -0.02(-0.88%)
Feb 10, 2023 2.800 2.800 2.450 2.623 126,858 -0.16(-5.85%)
Feb 09, 2023 2.940 3.009 2.731 2.786 65,757 -0.15(-5.22%)
Feb 08, 2023 3.024 3.080 2.834 2.939 79,038 -0.10(-3.25%)
Feb 07, 2023 3.129 3.129 2.870 3.038 123,532 -0.04(-1.16%)
Feb 06, 2023 2.807 3.220 2.807 3.074 196,280 +0.18(+6.06%)
Feb 03, 2023 2.800 3.038 2.800 2.898 264,863 +0.04(+1.55%)
Feb 02, 2023 2.800 3.045 2.625 2.854 616,663 +0.19(+7.01%)
Feb 01, 2023 2.756 2.813 2.492 2.667 200,145 +0.00(+0.16%)
Jan 31, 2023 2.695 2.866 2.671 2.663 102,743 -0.03(-1.19%)
Jan 30, 2023 2.975 2.988 2.695 2.695 124,701 -0.22(-7.67%)
Jan 27, 2023 2.801 3.007 2.720 2.919 135,996 +0.06(+2.16%)
Jan 26, 2023 2.942 3.142 2.772 2.857 133,026 -0.03(-1.09%)
Jan 25, 2023 2.940 3.045 2.598 2.889 161,250 -0.04(-1.27%)
Jan 24, 2023 2.940 3.100 2.842 2.926 160,604 -0.03(-0.95%)
Jan 23, 2023 3.150 3.150 2.801 2.954 299,475 -0.19(-5.99%)
Jan 20, 2023 2.800 3.149 2.767 3.142 200,898 +0.35(+12.51%)
Jan 19, 2023 2.590 2.870 2.528 2.793 220,900 +0.21(+8.01%)
Jan 18, 2023 3.220 3.220 2.527 2.586 410,297 -0.62(-19.31%)
Jan 17, 2023 3.150 3.520 3.049 3.205 524,127 +0.23(+7.72%)
Jan 13, 2023 2.870 3.500 2.800 2.975 724,161 +0.00(+0.00%)
Jan 12, 2023 2.379 3.107 2.107 2.975 1,110,347 +0.69(+29.97%)
Jan 11, 2023 2.450 2.492 2.135 2.289 397,421 -0.03(-1.21%)
Jan 10, 2023 2.060 2.729 1.960 2.317 631,930 +0.33(+16.55%)
Jan 09, 2023 1.895 2.197 1.890 1.988 293,307 +0.12(+6.41%)
Jan 06, 2023 1.935 1.960 1.809 1.868 81,133 -0.02(-1.18%)
Jan 05, 2023 2.070 2.070 1.869 1.891 58,942 -0.17(-8.07%)
Jan 04, 2023 1.960 2.225 1.891 2.057 102,571 +0.10(+4.93%)
Jan 03, 2023 1.890 2.029 1.835 1.960 24,891 +0.03(+1.63%)
Dec 30, 2022 1.881 2.001 1.757 1.929 89,557 -0.03(-1.61%)
Dec 29, 2022 1.890 2.072 1.820 1.960 53,146 +0.03(+1.34%)
Dec 28, 2022 1.890 1.960 1.618 1.934 99,202 -0.02(-1.04%)
Dec 27, 2022 2.033 2.100 1.954 1.954 37,319 -0.15(-7.00%)
Dec 23, 2022 1.967 2.240 1.967 2.101 46,039 +0.11(+5.33%)
Dec 22, 2022 2.170 2.239 1.758 1.995 70,749 -0.19(-8.74%)
Dec 21, 2022 2.216 2.310 2.136 2.186 43,551 +0.02(+0.77%)
Dec 20, 2022 2.349 2.415 2.129 2.169 53,686 -0.25(-10.41%)
Dec 19, 2022 2.505 2.520 2.380 2.421 35,826 -0.03(-1.20%)
Dec 16, 2022 2.240 2.520 2.240 2.451 39,540 -0.06(-2.48%)
Dec 15, 2022 2.520 2.590 2.459 2.513 80,064 -0.04(-1.37%)
Dec 14, 2022 2.380 2.590 2.310 2.548 50,146 +0.10(+4.00%)
Dec 13, 2022 2.520 2.576 2.380 2.450 63,825 -0.02(-0.79%)
Dec 12, 2022 2.240 2.520 2.109 2.470 131,228 +0.23(+10.32%)
Dec 09, 2022 1.915 2.379 1.915 2.239 110,281 +0.28(+14.21%)
Dec 08, 2022 1.855 1.960 1.823 1.960 30,322 +0.10(+5.66%)
Dec 07, 2022 1.915 1.963 1.821 1.855 55,804 -0.11(-5.56%)
Dec 06, 2022 2.114 2.259 1.890 1.964 77,917 -0.15(-7.15%)
Dec 05, 2022 2.170 2.240 2.108 2.115 49,148 -0.05(-2.52%)
Dec 02, 2022 2.194 2.380 2.128 2.170 40,079 -0.04(-1.87%)
Dec 01, 2022 2.240 2.359 2.170 2.211 47,412 -0.09(-3.75%)
Nov 30, 2022 2.341 2.407 2.107 2.297 72,648 -0.02(-0.79%)
Nov 29, 2022 2.307 2.450 2.248 2.316 26,889 +0.09(+3.83%)
Nov 28, 2022 2.348 2.450 2.171 2.230 40,797 -0.19(-7.87%)
Nov 25, 2022 2.450 2.499 2.310 2.421 22,349 -0.01(-0.52%)
Nov 23, 2022 2.405 2.499 2.170 2.433 63,382 +0.03(+1.34%)
Nov 22, 2022 2.380 2.450 2.282 2.401 27,010 +0.02(+0.76%)
Nov 21, 2022 2.313 2.513 2.240 2.383 67,050 -0.03(-1.25%)
Nov 18, 2022 2.590 2.660 2.381 2.413 55,460 -0.18(-6.84%)
Nov 17, 2022 2.590 2.645 2.590 2.590 24,596 +0.00(+0.00%)
Nov 16, 2022 2.800 2.828 2.548 2.590 69,059 -0.14(-5.15%)
Nov 15, 2022 3.010 3.006 2.534 2.731 103,017 -0.03(-1.01%)
Nov 14, 2022 2.926 3.016 2.730 2.759 66,107 -0.15(-5.04%)
Nov 11, 2022 2.800 3.080 2.668 2.905 61,836 +0.10(+3.75%)
Nov 10, 2022 2.709 2.834 2.662 2.800 67,345 +0.21(+8.11%)
Nov 09, 2022 2.730 2.799 2.590 2.590 50,021 -0.21(-7.50%)
Nov 08, 2022 2.870 3.009 2.765 2.800 62,539 -0.15(-4.99%)
Nov 07, 2022 3.150 3.157 2.901 2.947 32,800 -0.20(-6.28%)
Nov 04, 2022 3.149 3.150 3.010 3.144 93,488 +0.02(+0.65%)
Nov 03, 2022 3.010 3.150 2.940 3.124 32,301 +0.15(+4.91%)
Nov 02, 2022 3.132 3.149 2.947 2.978 27,548 -0.12(-3.82%)
Nov 01, 2022 3.308 3.317 3.087 3.096 31,924 -0.06(-2.04%)
Oct 31, 2022 3.080 3.329 3.080 3.160 25,760 +0.00(+0.04%)
Oct 28, 2022 3.080 3.360 3.075 3.159 48,928 -0.01(-0.35%)
Oct 27, 2022 3.430 3.430 3.150 3.170 69,220 -0.12(-3.52%)
Oct 26, 2022 3.150 3.479 3.151 3.286 109,559 +0.14(+4.31%)
Oct 25, 2022 3.132 3.493 3.032 3.150 165,138 +0.09(+2.97%)
Oct 24, 2022 3.078 3.149 2.974 3.059 37,076 +0.02(+0.78%)
Oct 21, 2022 2.814 3.073 2.695 3.035 100,435 +0.22(+7.91%)
Oct 20, 2022 2.800 2.834 2.674 2.813 52,419 +0.14(+5.29%)
Oct 19, 2022 2.870 2.870 2.660 2.671 37,675 -0.13(-4.53%)
Oct 18, 2022 2.800 2.870 2.716 2.798 60,364 +0.07(+2.43%)
Oct 17, 2022 2.730 2.877 2.724 2.731 23,712 +0.00(+0.05%)
Oct 14, 2022 2.870 2.912 2.660 2.730 35,266 -0.13(-4.41%)
Oct 13, 2022 2.520 2.922 2.471 2.856 73,980 +0.12(+4.43%)
Oct 12, 2022 2.730 2.800 2.730 2.735 49,192 -0.03(-1.09%)
Oct 11, 2022 2.800 2.946 2.667 2.765 50,840 -0.17(-5.95%)
Oct 10, 2022 3.008 3.011 2.807 2.940 67,934 -0.04(-1.18%)
Oct 07, 2022 3.178 3.212 2.975 2.975 171,018 -0.24(-7.39%)
Oct 06, 2022 3.150 3.423 3.088 3.212 58,310 +0.10(+3.15%)
Oct 05, 2022 3.360 3.429 2.947 3.114 146,210 -0.18(-5.34%)
Oct 04, 2022 3.220 3.584 3.150 3.290 194,891 +0.21(+6.65%)
Oct 03, 2022 3.150 3.192 3.080 3.085 49,887 -0.01(-0.27%)
Sep 30, 2022 3.080 3.219 3.076 3.093 60,066 -0.00(-0.11%)
Sep 29, 2022 3.185 3.248 3.080 3.097 27,304 -0.17(-5.06%)
Sep 28, 2022 3.206 3.337 3.136 3.262 61,677 +0.08(+2.55%)
Sep 27, 2022 3.283 3.456 3.150 3.181 74,250 -0.03(-0.79%)
Sep 26, 2022 3.371 3.486 3.083 3.206 98,604 -0.26(-7.51%)
Sep 23, 2022 3.500 3.562 3.370 3.466 85,287 -0.31(-8.30%)
Sep 22, 2022 3.850 3.990 3.712 3.780 61,909 -0.13(-3.35%)
Sep 21, 2022 3.920 4.059 3.808 3.911 73,974 -0.00(-0.02%)
Sep 20, 2022 4.200 4.207 3.850 3.912 56,663 -0.18(-4.30%)
Sep 19, 2022 4.137 4.137 3.853 4.087 45,882 -0.04(-1.03%)
Sep 16, 2022 4.410 4.410 3.990 4.130 29,551 -0.13(-3.09%)
Sep 15, 2022 4.270 4.340 4.172 4.262 68,584 -0.07(-1.66%)
Sep 14, 2022 4.403 4.410 4.305 4.334 58,276 +0.02(+0.42%)
Sep 13, 2022 4.550 4.550 4.137 4.316 66,740 -0.37(-7.82%)
Sep 12, 2022 4.830 4.830 4.552 4.682 62,293 +0.07(+1.44%)
Sep 09, 2022 4.620 4.690 4.373 4.615 114,379 +0.46(+11.14%)
Sep 08, 2022 3.924 4.193 3.920 4.152 32,290 +0.15(+3.72%)
Sep 07, 2022 4.048 4.048 3.794 4.003 50,955 +0.06(+1.58%)
Sep 06, 2022 4.410 4.410 3.873 3.941 57,647 -0.23(-5.62%)
Sep 02, 2022 4.200 4.270 3.987 4.176 57,123 -0.03(-0.60%)
Sep 01, 2022 4.401 4.451 4.166 4.201 86,496 -0.24(-5.35%)
Aug 31, 2022 4.396 4.620 4.347 4.438 69,100 +0.11(+2.64%)
Aug 30, 2022 4.382 4.655 4.277 4.324 57,860 -0.12(-2.62%)
Aug 29, 2022 4.340 4.608 4.305 4.440 89,449 -0.06(-1.40%)
Aug 26, 2022 4.623 4.900 4.445 4.503 71,652 -0.26(-5.52%)
Aug 25, 2022 4.690 4.830 4.501 4.766 71,752 +0.21(+4.72%)
Aug 24, 2022 4.690 4.690 4.410 4.551 77,845 -0.04(-0.84%)
Aug 23, 2022 4.620 4.759 4.501 4.590 72,137 +0.04(+0.86%)
Aug 22, 2022 4.830 4.830 4.550 4.551 57,189 -0.42(-8.36%)
Aug 19, 2022 5.026 5.032 4.550 4.966 120,714 -0.28(-5.43%)
Aug 18, 2022 5.390 5.514 5.173 5.251 52,841 -0.08(-1.57%)
Aug 17, 2022 5.810 5.846 5.250 5.335 118,085 -0.51(-8.75%)
Aug 16, 2022 6.020 6.300 5.740 5.846 152,518 -0.17(-2.87%)
Aug 15, 2022 5.530 6.146 5.334 6.019 223,767 +0.49(+8.79%)
Aug 12, 2022 5.600 5.600 5.314 5.533 128,802 +0.05(+0.87%)
Aug 11, 2022 5.600 5.838 5.320 5.485 181,519 +0.19(+3.62%)
Aug 10, 2022 5.293 5.320 5.110 5.293 146,781 +0.18(+3.59%)
Aug 09, 2022 5.179 5.180 4.971 5.110 85,980 +0.04(+0.77%)
Aug 08, 2022 5.250 5.789 5.070 5.071 261,683 +0.08(+1.60%)
Aug 05, 2022 4.830 5.109 4.767 4.991 117,406 +0.03(+0.55%)
Aug 04, 2022 4.830 5.250 4.760 4.964 202,129 +0.09(+1.77%)
Aug 03, 2022 4.830 4.887 4.620 4.878 111,282 +0.23(+5.02%)
Aug 02, 2022 4.340 4.690 4.340 4.644 130,889 +0.30(+7.02%)
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.