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

Sphere 3D Corp (NQ: ANY )

1.100 -0.050 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Mar 02, 2020 5.126 5.158 4.697 5.040 5,317 +0.07(+1.41%)
Feb 28, 2020 4.970 5.040 4.343 4.970 14,400 -0.21(-4.05%)
Feb 27, 2020 5.330 5.573 4.907 5.180 10,988 -0.21(-3.90%)
Feb 26, 2020 5.473 5.473 5.348 5.390 4,793 -0.03(-0.52%)
Feb 25, 2020 5.445 6.020 5.361 5.418 32,634 -0.01(-0.13%)
Feb 24, 2020 5.460 5.670 5.321 5.425 11,610 +0.04(+0.65%)
Feb 21, 2020 5.665 5.670 5.342 5.390 12,142 -0.28(-4.94%)
Feb 20, 2020 5.460 5.810 5.390 5.670 27,159 +0.14(+2.53%)
Feb 19, 2020 5.460 5.670 5.460 5.530 6,880 +0.04(+0.75%)
Feb 18, 2020 5.653 5.713 5.390 5.489 9,426 -0.17(-3.08%)
Feb 14, 2020 5.530 5.880 5.390 5.663 4,714 +0.13(+2.41%)
Feb 13, 2020 5.600 5.917 5.473 5.530 6,849 -0.07(-1.30%)
Feb 12, 2020 5.537 5.810 5.537 5.603 13,549 +0.07(+1.30%)
Feb 11, 2020 5.740 6.043 5.433 5.531 15,826 -0.28(-4.81%)
Feb 10, 2020 5.740 6.230 5.600 5.810 14,989 -0.08(-1.43%)
Feb 07, 2020 5.950 6.300 5.777 5.894 13,171 -0.34(-5.39%)
Feb 06, 2020 6.440 6.860 5.950 6.230 51,618 -0.21(-3.26%)
Feb 05, 2020 6.741 6.790 5.320 6.440 62,889 -0.14(-2.13%)
Feb 04, 2020 5.460 7.210 5.316 6.580 92,392 +0.98(+17.57%)
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.