Skip to main content

Sphere 3D Corp (NQ: ANY )

1.525 +0.165 (+12.13%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.24 17.08 15.82 15.96 8,114 -0.35(-2.15%)
May 28, 2020 15.75 16.31 15.47 16.31 11,847 +0.56(+3.56%)
May 27, 2020 16.24 16.73 15.05 15.75 22,429 -0.77(-4.66%)
May 26, 2020 16.87 17.29 16.17 16.52 40,359 +0.42(+2.61%)
May 22, 2020 13.72 17.36 13.72 16.10 108,114 +2.38(+17.35%)
May 21, 2020 14.42 14.77 13.16 13.72 13,832 -0.42(-2.97%)
May 20, 2020 14.77 16.03 13.16 14.14 61,137 +0.70(+5.21%)
May 19, 2020 12.88 14.49 11.62 13.44 47,694 +0.77(+6.08%)
May 18, 2020 11.20 12.88 10.85 12.67 34,268 +1.61(+14.56%)
May 15, 2020 11.20 11.20 10.50 11.06 11,985 +0.07(+0.64%)
May 14, 2020 9.940 11.48 9.590 10.99 34,585 +0.49(+4.67%)
May 13, 2020 12.25 12.25 9.940 10.50 32,139 -1.19(-10.18%)
May 12, 2020 12.95 13.58 10.78 11.69 40,983 -1.89(-13.92%)
May 11, 2020 10.15 15.05 9.590 13.58 195,212 +3.64(+36.62%)
May 08, 2020 9.940 10.15 8.960 9.940 30,628 +0.84(+9.23%)
May 07, 2020 9.520 9.730 8.785 9.100 22,426 -0.35(-3.70%)
May 06, 2020 9.170 10.22 8.400 9.450 55,193 +0.77(+8.87%)
May 05, 2020 8.330 10.50 7.700 8.680 127,343 +1.12(+14.81%)
May 04, 2020 6.790 7.560 6.720 7.560 23,578 +0.98(+14.89%)
May 01, 2020 6.090 6.649 6.090 6.580 5,400 +0.21(+3.30%)
Apr 30, 2020 6.300 6.650 6.230 6.370 10,699 -0.07(-1.09%)
Apr 29, 2020 6.160 6.720 6.090 6.440 3,306 +0.14(+2.14%)
Apr 28, 2020 6.020 6.699 5.740 6.305 7,422 -0.28(-4.18%)
Apr 27, 2020 6.140 6.738 6.026 6.580 4,105 +0.21(+3.30%)
Apr 24, 2020 6.720 7.000 6.051 6.370 9,857 -0.52(-7.57%)
Apr 23, 2020 6.160 7.735 5.908 6.891 31,515 +0.87(+14.48%)
Apr 22, 2020 5.110 6.090 5.040 6.020 20,609 +0.84(+16.22%)
Apr 21, 2020 4.970 5.250 4.760 5.180 15,687 +0.00(+0.00%)
Apr 20, 2020 5.110 5.600 4.970 5.180 12,053 -0.09(-1.73%)
Apr 17, 2020 5.740 5.810 4.628 5.271 27,885 -0.89(-14.43%)
Apr 16, 2020 5.600 11.20 5.600 6.160 305,716 +0.63(+11.41%)
Apr 15, 2020 5.670 5.670 4.550 5.529 3,322 +0.07(+1.27%)
Apr 14, 2020 5.460 5.880 4.900 5.460 10,960 +0.00(+0.00%)
Apr 13, 2020 5.320 5.495 5.320 5.460 4,584 +0.14(+2.63%)
Apr 09, 2020 4.690 5.348 4.495 5.320 3,014 +0.42(+8.57%)
Apr 08, 2020 4.827 4.963 4.319 4.900 2,084 +0.02(+0.44%)
Apr 07, 2020 4.865 4.926 3.850 4.878 1,726 +0.19(+4.09%)
Apr 06, 2020 4.656 4.865 4.249 4.686 1,160 +0.02(+0.39%)
Apr 03, 2020 4.270 4.900 4.270 4.668 1,400 +0.33(+7.55%)
Apr 02, 2020 4.760 4.760 4.200 4.341 7,736 -0.49(-10.13%)
Apr 01, 2020 4.620 5.249 4.620 4.830 2,928 -0.07(-1.43%)
Mar 31, 2020 4.900 5.287 4.760 4.900 15,961 -0.28(-5.41%)
Mar 30, 2020 4.970 5.250 4.550 5.180 8,031 +0.40(+8.27%)
Mar 27, 2020 4.760 5.250 4.200 4.785 5,014 +0.10(+2.03%)
Mar 26, 2020 5.250 5.250 4.283 4.689 7,055 -0.35(-6.98%)
Mar 25, 2020 4.052 5.320 4.052 5.041 22,621 +1.17(+30.24%)
Mar 24, 2020 3.850 3.871 3.220 3.871 9,018 +0.23(+6.35%)
Mar 23, 2020 3.786 3.786 3.360 3.640 2,714 +0.03(+0.93%)
Mar 20, 2020 3.920 3.920 2.856 3.606 16,528 -0.06(-1.70%)
Mar 19, 2020 2.845 3.669 2.450 3.669 30,156 +0.83(+29.41%)
Mar 18, 2020 2.763 2.940 2.380 2.835 17,899 +0.23(+8.84%)
Mar 17, 2020 2.750 2.940 2.443 2.605 9,976 -0.12(-4.57%)
Mar 16, 2020 2.646 2.801 2.311 2.729 6,716 -0.17(-5.80%)
Mar 13, 2020 2.955 3.353 2.340 2.897 9,642 +0.10(+3.48%)
Mar 12, 2020 3.500 3.500 2.310 2.800 20,492 -0.84(-23.08%)
Mar 11, 2020 4.270 4.270 3.500 3.640 19,206 -0.77(-17.46%)
Mar 10, 2020 4.270 4.900 3.990 4.410 36,488 +0.22(+5.19%)
Mar 09, 2020 4.690 4.690 3.851 4.192 5,763 -0.52(-10.97%)
Mar 06, 2020 4.620 5.086 4.620 4.709 13,242 -0.47(-9.09%)
Mar 05, 2020 5.040 5.390 4.900 5.180 19,808 +0.09(+1.84%)
Mar 04, 2020 5.439 5.530 4.900 5.086 5,005 -0.09(-1.81%)
Mar 03, 2020 5.016 5.487 4.861 5.180 7,319 +0.14(+2.78%)
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.