Skip to main content

Sphere 3D Corp (NQ: ANY )

1.540 +0.180 (+13.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.7100 0.7200 0.6160 0.6250 283,750 -0.09(-12.10%)
Nov 29, 2023 0.7350 0.7702 0.7045 0.7110 230,162 -0.02(-3.27%)
Nov 28, 2023 0.7800 0.7800 0.7000 0.7350 240,763 -0.04(-4.55%)
Nov 27, 2023 0.7700 0.8000 0.7501 0.7700 170,106 -0.03(-3.63%)
Nov 24, 2023 0.7993 0.8095 0.7600 0.7990 149,310 +0.04(+4.97%)
Nov 22, 2023 0.8600 0.8600 0.7500 0.7612 293,486 -0.08(-9.38%)
Nov 21, 2023 0.8800 0.9000 0.8220 0.8400 277,430 -0.07(-7.85%)
Nov 20, 2023 0.9276 0.9400 0.8501 0.9116 215,206 -0.02(-1.72%)
Nov 17, 2023 0.9600 0.9750 0.8921 0.9276 178,133 -0.03(-3.13%)
Nov 16, 2023 0.9416 1.000 0.9416 0.9576 73,445 -0.03(-3.27%)
Nov 15, 2023 0.9500 1.020 0.9401 0.9900 231,318 +0.04(+4.05%)
Nov 14, 2023 0.9999 0.9999 0.9110 0.9515 134,706 -0.01(-0.89%)
Nov 13, 2023 0.9700 1.005 0.9506 0.9600 106,475 -0.02(-2.04%)
Nov 10, 2023 1.010 1.030 0.9500 0.9800 138,416 +0.00(+0.00%)
Nov 09, 2023 1.100 1.170 0.9800 0.9800 346,871 -0.02(-2.00%)
Nov 08, 2023 1.060 1.070 0.9700 1.000 127,159 -0.03(-2.91%)
Nov 07, 2023 0.9600 1.050 0.9401 1.030 134,522 +0.07(+7.29%)
Nov 06, 2023 1.060 1.060 0.9600 0.9600 70,341 -0.05(-4.95%)
Nov 03, 2023 0.9900 1.070 0.9900 1.010 166,707 +0.01(+1.01%)
Nov 02, 2023 0.9500 1.020 0.9457 0.9999 114,215 +0.07(+7.53%)
Nov 01, 2023 1.050 1.050 0.9200 0.9299 172,968 -0.07(-7.01%)
Oct 31, 2023 1.000 1.050 0.9900 1.000 136,954 -0.02(-1.96%)
Oct 30, 2023 1.030 1.080 1.000 1.020 203,251 -0.00(-0.49%)
Oct 27, 2023 1.100 1.160 1.010 1.025 290,142 -0.08(-6.82%)
Oct 26, 2023 1.240 1.260 1.100 1.100 286,990 -0.11(-9.09%)
Oct 25, 2023 1.350 1.360 1.181 1.210 459,856 -0.14(-10.37%)
Oct 24, 2023 1.550 1.600 1.270 1.350 680,229 -0.06(-4.26%)
Oct 23, 2023 1.220 1.420 1.190 1.410 424,681 +0.20(+17.01%)
Oct 20, 2023 1.190 1.250 1.180 1.205 71,240 -0.00(-0.41%)
Oct 19, 2023 1.230 1.260 1.210 1.210 85,585 -0.05(-3.97%)
Oct 18, 2023 1.320 1.320 1.250 1.260 129,472 -0.04(-3.08%)
Oct 17, 2023 1.290 1.350 1.253 1.300 122,559 +0.02(+1.56%)
Oct 16, 2023 1.230 1.280 1.190 1.280 197,601 +0.12(+10.82%)
Oct 13, 2023 1.210 1.220 1.140 1.155 100,637 -0.09(-7.60%)
Oct 12, 2023 1.250 1.250 1.200 1.250 54,656 +0.02(+1.63%)
Oct 11, 2023 1.255 1.260 1.200 1.230 24,746 -0.00(-0.01%)
Oct 10, 2023 1.218 1.298 1.218 1.230 35,247 +0.01(+0.82%)
Oct 09, 2023 1.290 1.290 1.180 1.220 23,036 -0.03(-2.40%)
Oct 06, 2023 1.180 1.320 1.160 1.250 115,341 +0.08(+6.84%)
Oct 05, 2023 1.170 1.210 1.150 1.170 38,108 -0.03(-2.50%)
Oct 04, 2023 1.250 1.250 1.120 1.200 172,389 -0.04(-3.23%)
Oct 03, 2023 1.310 1.311 1.220 1.240 62,550 -0.08(-6.06%)
Oct 02, 2023 1.420 1.440 1.300 1.320 92,855 -0.01(-0.75%)
Sep 29, 2023 1.360 1.380 1.320 1.330 66,568 -0.01(-0.75%)
Sep 28, 2023 1.380 1.420 1.290 1.340 277,743 -0.06(-4.29%)
Sep 27, 2023 1.420 1.430 1.340 1.400 33,537 +0.04(+2.94%)
Sep 26, 2023 1.400 1.430 1.360 1.360 23,591 +0.01(+0.74%)
Sep 25, 2023 1.310 1.400 1.350 1.350 17,450 +0.02(+1.50%)
Sep 22, 2023 1.330 1.400 1.320 1.330 35,885 -0.02(-1.48%)
Sep 21, 2023 1.330 1.360 1.310 1.350 47,454 +0.01(+0.75%)
Sep 20, 2023 1.350 1.380 1.311 1.340 41,103 -0.01(-0.74%)
Sep 19, 2023 1.410 1.420 1.280 1.350 53,821 -0.03(-2.17%)
Sep 18, 2023 1.430 1.440 1.380 1.380 32,763 +0.01(+0.73%)
Sep 15, 2023 1.400 1.450 1.370 1.370 20,951 -0.03(-2.14%)
Sep 14, 2023 1.380 1.480 1.380 1.400 65,161 -0.02(-1.41%)
Sep 13, 2023 1.500 1.520 1.420 1.420 51,496 -0.07(-4.70%)
Sep 12, 2023 1.540 1.615 1.480 1.490 102,658 +0.01(+0.68%)
Sep 11, 2023 1.470 1.520 1.468 1.480 44,495 -0.01(-0.67%)
Sep 08, 2023 1.540 1.540 1.450 1.490 36,685 -0.01(-0.67%)
Sep 07, 2023 1.520 1.540 1.480 1.500 16,782 -0.05(-3.23%)
Sep 06, 2023 1.510 1.589 1.472 1.550 78,048 -0.01(-0.64%)
Sep 05, 2023 1.430 1.560 1.430 1.560 32,797 +0.09(+6.12%)
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.