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

Sphere 3D Corp (NQ: ANY )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2021 3.220 3.311 3.105 3.120 2,797,434 -0.06(-1.89%)
Dec 30, 2021 2.940 3.290 2.900 3.180 3,514,805 +0.23(+7.80%)
Dec 29, 2021 3.050 3.150 2.790 2.950 7,759,114 -0.06(-1.99%)
Dec 28, 2021 3.230 3.260 2.995 3.010 4,170,306 -0.36(-10.68%)
Dec 27, 2021 3.530 3.560 3.340 3.370 3,376,297 -0.17(-4.80%)
Dec 23, 2021 3.480 3.600 3.320 3.540 3,441,835 +0.08(+2.31%)
Dec 22, 2021 3.530 3.550 3.370 3.460 2,900,556 -0.09(-2.54%)
Dec 21, 2021 3.380 3.570 3.350 3.550 3,178,296 +0.22(+6.61%)
Dec 20, 2021 3.330 3.435 3.270 3.330 2,957,832 -0.19(-5.40%)
Dec 17, 2021 3.290 3.550 3.230 3.520 3,117,469 +0.06(+1.73%)
Dec 16, 2021 3.820 3.850 3.430 3.460 3,432,168 -0.29(-7.73%)
Dec 15, 2021 3.640 3.790 3.380 3.750 4,408,912 +0.13(+3.59%)
Dec 14, 2021 3.620 3.750 3.520 3.620 3,936,473 -0.07(-1.90%)
Dec 13, 2021 3.830 3.940 3.635 3.690 3,129,122 -0.21(-5.38%)
Dec 10, 2021 3.960 4.050 3.725 3.900 3,077,433 +0.02(+0.52%)
Dec 09, 2021 4.200 4.200 3.880 3.880 2,763,559 -0.33(-7.84%)
Dec 08, 2021 4.080 4.270 4.055 4.210 2,423,644 +0.02(+0.48%)
Dec 07, 2021 4.120 4.380 4.110 4.190 3,906,481 +0.19(+4.75%)
Dec 06, 2021 3.580 4.055 3.500 4.000 5,243,829 +0.09(+2.30%)
Dec 03, 2021 4.270 4.270 3.810 3.910 6,213,552 -0.42(-9.70%)
Dec 02, 2021 4.300 4.370 4.035 4.330 6,592,652 -0.06(-1.37%)
Dec 01, 2021 4.620 4.950 4.350 4.390 5,573,796 -0.29(-6.20%)
Nov 30, 2021 5.010 5.070 4.490 4.680 6,847,410 -0.37(-7.33%)
Nov 29, 2021 5.230 5.299 4.940 5.050 4,536,142 -0.11(-2.13%)
Nov 26, 2021 4.980 5.230 4.960 5.160 3,651,982 -0.09(-1.71%)
Nov 24, 2021 5.250 5.375 5.050 5.250 4,669,088 -0.14(-2.60%)
Nov 23, 2021 4.890 5.570 4.870 5.390 9,540,755 +0.47(+9.55%)
Nov 22, 2021 5.130 5.224 4.710 4.920 7,193,709 -0.21(-4.09%)
Nov 19, 2021 5.090 5.490 5.052 5.130 6,870,073 -0.06(-1.16%)
Nov 18, 2021 5.630 5.650 5.160 5.190 10,018,230 -0.51(-8.95%)
Nov 17, 2021 5.810 5.890 5.510 5.700 7,041,187 -0.06(-1.04%)
Nov 16, 2021 5.800 6.090 5.600 5.760 14,857,774 -1.00(-14.79%)
Nov 15, 2021 6.860 7.180 6.560 6.760 8,754,648 -0.15(-2.17%)
Nov 12, 2021 6.610 7.010 6.460 6.910 8,683,920 +0.30(+4.54%)
Nov 11, 2021 6.680 6.930 6.600 6.610 5,377,074 -0.45(-6.37%)
Nov 10, 2021 7.240 7.060 12,875,384 -0.21(-2.89%)
Nov 09, 2021 7.510 7.570 6.780 7.270 17,216,420 -0.11(-1.49%)
Nov 08, 2021 6.950 7.450 6.920 7.380 18,151,508 +0.68(+10.15%)
Nov 05, 2021 6.620 6.825 6.470 6.700 5,985,994 +0.04(+0.60%)
Nov 04, 2021 6.460 7.230 6.440 6.660 21,780,184 +0.21(+3.26%)
Nov 03, 2021 6.520 6.615 6.310 6.450 7,217,822 -0.15(-2.27%)
Nov 02, 2021 6.860 7.100 6.500 6.600 14,674,298 -0.14(-2.08%)
Nov 01, 2021 6.470 6.920 6.400 6.740 9,596,402 +0.30(+4.66%)
Oct 29, 2021 6.340 6.525 6.050 6.440 11,998,318 +0.07(+1.10%)
Oct 28, 2021 6.550 6.600 6.260 6.370 10,140,523 -0.08(-1.24%)
Oct 27, 2021 6.340 6.650 6.250 6.450 9,465,258 +0.03(+0.47%)
Oct 26, 2021 6.990 6.380 6.420 13,300,630 -0.57(-8.15%)
Oct 25, 2021 6.510 7.380 6.370 6.990 22,798,700 +0.49(+7.54%)
Oct 22, 2021 6.850 6.300 6.500 17,781,834 -0.55(-7.80%)
Oct 21, 2021 7.420 7.479 6.800 7.050 22,970,200 -0.52(-6.87%)
Oct 20, 2021 7.630 8.240 7.440 7.570 33,361,600 -0.09(-1.17%)
Oct 19, 2021 7.950 8.090 7.335 7.660 25,763,528 -0.10(-1.29%)
Oct 18, 2021 7.820 8.320 7.610 7.760 28,895,106 -0.24(-3.00%)
Oct 15, 2021 8.270 8.590 7.930 8.000 51,866,064 +0.10(+1.27%)
Oct 14, 2021 8.070 8.690 7.720 7.900 59,642,660 -0.23(-2.83%)
Oct 13, 2021 7.640 8.430 7.100 8.130 76,589,104 +1.10(+15.65%)
Oct 12, 2021 7.850 7.980 6.920 7.030 34,986,448 -1.25(-15.10%)
Oct 11, 2021 6.900 8.310 6.810 8.280 71,853,864 +1.59(+23.77%)
Oct 08, 2021 6.600 6.760 6.370 6.690 13,912,704 +0.05(+0.74%)
Oct 07, 2021 6.640 7.060 6.310 6.641 27,585,212 -0.26(-3.76%)
Oct 06, 2021 6.540 7.100 6.280 6.900 54,372,120 +0.70(+11.29%)
Oct 05, 2021 5.980 6.520 5.930 6.200 30,719,210 +0.23(+3.79%)
Oct 04, 2021 5.850 6.130 5.670 5.974 9,945,907 +0.00(+0.06%)
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.