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

Sphere 3D Corp (NQ: ANY )

1.080 -0.020 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.180 2.210 1.890 1.930 1,399,621 -0.20(-9.39%)
Feb 28, 2024 2.370 2.430 2.100 2.130 1,986,149 -0.17(-7.39%)
Feb 27, 2024 2.600 2.600 2.180 2.300 1,990,953 -0.13(-5.35%)
Feb 26, 2024 2.120 2.460 2.120 2.430 2,444,855 +0.31(+14.62%)
Feb 23, 2024 2.210 2.210 2.070 2.120 420,296 -0.17(-7.42%)
Feb 22, 2024 2.120 2.290 2.080 2.290 553,881 +0.22(+10.63%)
Feb 21, 2024 2.070 2.120 2.020 2.070 422,358 -0.05(-2.36%)
Feb 20, 2024 2.310 2.310 2.011 2.120 930,957 -0.11(-4.93%)
Feb 16, 2024 2.280 2.370 2.200 2.230 655,144 -0.05(-2.19%)
Feb 15, 2024 2.530 2.680 2.210 2.280 1,701,135 -0.26(-10.24%)
Feb 14, 2024 2.480 2.605 2.300 2.540 1,558,913 +0.34(+15.45%)
Feb 13, 2024 2.290 2.380 2.151 2.200 1,732,634 -0.38(-14.73%)
Feb 12, 2024 2.410 2.729 2.350 2.580 1,960,400 +0.17(+7.05%)
Feb 09, 2024 2.500 2.600 2.250 2.410 2,583,104 +0.04(+1.47%)
Feb 08, 2024 2.230 2.400 2.230 2.375 1,507,917 +0.23(+10.98%)
Feb 07, 2024 2.140 2.195 2.012 2.140 599,140 +0.00(+0.00%)
Feb 06, 2024 1.840 2.180 1.830 2.140 679,455 +0.28(+15.05%)
Feb 05, 2024 1.980 2.000 1.833 1.860 347,028 -0.09(-4.62%)
Feb 02, 2024 2.050 2.080 1.920 1.950 616,235 -0.10(-4.88%)
Feb 01, 2024 2.070 2.150 1.960 2.050 645,170 -0.05(-2.38%)
Jan 31, 2024 2.090 2.260 2.010 2.100 874,189 -0.11(-4.98%)
Jan 30, 2024 2.420 2.440 2.190 2.210 1,375,969 -0.21(-8.68%)
Jan 29, 2024 2.280 2.540 2.130 2.420 1,576,889 +0.16(+7.08%)
Jan 26, 2024 1.900 2.290 1.871 2.260 1,902,641 +0.46(+25.56%)
Jan 25, 2024 1.800 1.840 1.730 1.800 438,690 -0.02(-1.10%)
Jan 24, 2024 1.930 2.020 1.775 1.820 547,309 -0.07(-3.70%)
Jan 23, 2024 1.820 1.925 1.710 1.890 799,319 -0.04(-2.07%)
Jan 22, 2024 1.750 1.970 1.740 1.930 903,701 +0.08(+4.32%)
Jan 19, 2024 1.800 1.920 1.660 1.850 848,710 +0.08(+4.52%)
Jan 18, 2024 1.920 1.990 1.700 1.770 1,084,685 -0.16(-8.29%)
Jan 17, 2024 1.900 1.930 1.760 1.930 1,063,553 +0.00(+0.00%)
Jan 16, 2024 1.900 2.050 1.760 1.930 1,451,457 +0.00(+0.00%)
Jan 12, 2024 2.340 2.340 1.930 1.930 2,088,537 -0.46(-19.25%)
Jan 11, 2024 3.040 3.220 2.310 2.390 3,576,805 -0.36(-13.09%)
Jan 10, 2024 2.550 3.040 2.550 2.750 2,038,094 +0.10(+3.77%)
Jan 09, 2024 2.840 2.930 2.630 2.650 1,724,700 -0.30(-10.17%)
Jan 08, 2024 2.830 3.060 2.480 2.950 2,953,286 +0.33(+12.60%)
Jan 05, 2024 2.760 2.860 2.590 2.620 1,582,314 -0.24(-8.39%)
Jan 04, 2024 3.010 3.120 2.830 2.860 2,336,090 -0.15(-4.98%)
Jan 03, 2024 3.010 3.430 2.850 3.010 2,829,221 -0.33(-9.88%)
Jan 02, 2024 3.830 3.910 3.230 3.340 2,608,802 +0.02(+0.60%)
Dec 29, 2023 3.490 3.805 3.250 3.320 4,025,693 +0.02(+0.61%)
Dec 28, 2023 3.670 3.770 3.210 3.300 3,547,937 -0.71(-17.71%)
Dec 27, 2023 3.210 4.090 3.200 4.010 6,883,051 +0.95(+31.05%)
Dec 26, 2023 2.820 3.110 2.770 3.060 2,007,447 +0.13(+4.44%)
Dec 22, 2023 2.590 3.240 2.460 2.930 5,066,140 +0.37(+14.45%)
Dec 21, 2023 2.600 2.780 2.270 2.560 2,902,621 -0.01(-0.39%)
Dec 20, 2023 2.250 2.850 2.160 2.570 14,949,550 +0.62(+31.79%)
Dec 19, 2023 1.590 2.030 1.590 1.950 4,805,806 +0.38(+24.20%)
Dec 18, 2023 1.360 1.620 1.320 1.570 1,405,348 +0.15(+10.56%)
Dec 15, 2023 1.400 1.500 1.340 1.420 1,069,303 -0.05(-3.40%)
Dec 14, 2023 1.450 1.649 1.380 1.470 2,174,413 +0.05(+3.52%)
Dec 13, 2023 1.160 1.468 1.050 1.420 2,503,631 +0.27(+23.48%)
Dec 12, 2023 1.240 1.249 1.140 1.150 784,728 +0.00(+0.00%)
Dec 11, 2023 1.270 1.380 1.110 1.150 1,954,091 -0.39(-25.32%)
Dec 08, 2023 1.590 1.700 1.420 1.540 2,408,449 -0.01(-0.65%)
Dec 07, 2023 1.550 1.830 1.500 1.550 2,889,727 -0.11(-6.63%)
Dec 06, 2023 1.650 1.850 1.510 1.660 6,444,386 -0.08(-4.60%)
Dec 05, 2023 1.070 1.790 1.050 1.740 25,856,356 +0.67(+62.62%)
Dec 04, 2023 1.010 1.070 0.8200 1.070 11,059,262 +0.27(+33.75%)
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.