Sphere 3D Corp (NQ: ANY )

1.430 USD -0.040 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 1.480 1.510 1.410 1.430 240,579 -0.04(-2.72%)
May 12, 2021 1.490 1.530 1.430 1.470 602,799 -0.01(-0.68%)
May 11, 2021 1.590 1.650 1.410 1.480 680,453 -0.12(-7.50%)
May 10, 2021 1.570 1.690 1.540 1.600 661,267 +0.00(+0.00%)
May 07, 2021 1.560 1.628 1.560 1.600 373,505 +0.02(+1.27%)
May 06, 2021 1.610 1.650 1.550 1.580 577,028 -0.05(-3.07%)
May 05, 2021 1.580 1.700 1.570 1.630 478,524 -0.02(-1.21%)
May 04, 2021 1.710 1.760 1.520 1.650 1,282,076 -0.14(-7.82%)
May 03, 2021 1.960 1.960 1.700 1.790 1,877,939 -0.18(-9.14%)
Apr 30, 2021 2.020 2.080 1.950 1.970 647,400 -0.09(-4.37%)
Apr 29, 2021 2.190 2.190 2.030 2.060 942,604 -0.14(-6.36%)
Apr 28, 2021 2.300 2.340 1.950 2.200 5,173,608 +0.04(+1.85%)
Apr 27, 2021 2.200 2.240 1.980 2.160 4,289,803 -0.15(-6.49%)
Apr 26, 2021 2.150 2.400 2.130 2.310 648,530 +0.14(+6.45%)
Apr 23, 2021 2.080 2.180 2.070 2.170 446,300 +0.07(+3.33%)
Apr 22, 2021 2.210 2.210 2.010 2.100 686,598 -0.07(-3.23%)
Apr 21, 2021 1.920 2.200 1.860 2.170 946,817 +0.27(+14.21%)
Apr 20, 2021 1.980 1.990 1.860 1.900 483,664 -0.08(-4.04%)
Apr 19, 2021 2.080 2.290 1.970 1.980 538,381 -0.17(-7.91%)
Apr 16, 2021 2.360 2.360 2.040 2.150 1,165,700 -0.14(-6.11%)
Apr 15, 2021 2.290 2.730 2.210 2.290 12,204,560 +0.08(+3.62%)
Apr 14, 2021 2.090 2.350 2.040 2.210 736,909 +0.11(+5.24%)
Apr 13, 2021 2.130 2.246 2.050 2.100 196,355 -0.05(-2.33%)
Apr 12, 2021 2.270 2.280 2.140 2.150 473,280 -0.08(-3.59%)
Apr 09, 2021 2.370 2.451 2.150 2.230 328,700 -0.19(-7.85%)
Apr 08, 2021 2.470 2.480 2.340 2.420 238,914 +0.14(+6.14%)
Apr 07, 2021 2.580 2.590 2.280 2.280 393,420 -0.31(-11.97%)
Apr 06, 2021 2.800 2.850 2.550 2.590 509,844 -0.24(-8.48%)
Apr 05, 2021 2.690 3.000 2.670 2.830 733,289 +0.12(+4.43%)
Apr 01, 2021 2.660 2.749 2.410 2.710 529,500 +0.10(+3.83%)
Mar 31, 2021 2.330 2.640 2.280 2.610 361,352 +0.25(+10.59%)
Mar 30, 2021 2.350 2.430 2.230 2.360 372,857 -0.08(-3.28%)
Mar 29, 2021 2.190 2.510 2.030 2.440 756,175 +0.35(+16.75%)
Mar 26, 2021 2.380 2.410 2.080 2.090 423,300 -0.28(-11.81%)
Mar 25, 2021 2.370 2.460 2.240 2.370 271,925 +0.02(+0.85%)
Mar 24, 2021 2.590 2.590 2.330 2.350 449,918 -0.20(-7.84%)
Mar 23, 2021 2.980 2.980 2.530 2.550 700,798 -0.36(-12.37%)
Mar 22, 2021 2.910 3.100 2.910 2.910 340,049 -0.04(-1.36%)
Mar 19, 2021 2.880 3.100 2.880 2.950 254,600 +0.08(+2.79%)
Mar 18, 2021 3.000 3.100 2.850 2.870 338,289 -0.24(-7.72%)
Mar 17, 2021 2.900 3.150 2.850 3.110 601,142 +0.11(+3.67%)
Mar 16, 2021 3.100 3.280 3.000 3.000 382,440 -0.14(-4.46%)
Mar 15, 2021 2.880 3.140 2.810 3.140 791,947 +0.44(+16.30%)
Mar 12, 2021 2.620 2.710 2.570 2.700 228,600 -0.02(-0.74%)
Mar 11, 2021 2.710 2.720 2.570 2.720 208,018 +0.17(+6.67%)
Mar 10, 2021 2.680 2.710 2.440 2.550 179,608 -0.06(-2.30%)
Mar 09, 2021 2.540 2.740 2.450 2.610 624,675 +0.03(+1.16%)
Mar 08, 2021 2.090 2.580 2.050 2.580 696,270 +0.52(+25.24%)
Mar 05, 2021 2.100 2.160 1.810 2.060 388,500 -0.06(-2.83%)
Mar 04, 2021 2.370 2.390 2.010 2.120 425,293 -0.30(-12.40%)
Mar 03, 2021 2.570 2.580 2.380 2.420 342,809 -0.13(-5.10%)
Mar 02, 2021 2.670 2.750 2.550 2.550 360,049 -0.17(-6.25%)
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.