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 (%)
Jan 31, 2020 5.407 5.635 5.406 5.431 1,828 -0.01(-0.21%)
Jan 30, 2020 5.600 5.670 5.390 5.442 3,453 -0.10(-1.84%)
Jan 29, 2020 5.391 5.862 5.391 5.544 5,845 +0.08(+1.53%)
Jan 28, 2020 5.426 5.600 5.426 5.461 2,452 -0.09(-1.56%)
Jan 27, 2020 5.390 5.705 5.110 5.548 5,286 +0.02(+0.32%)
Jan 24, 2020 5.950 5.950 5.417 5.530 3,042 -0.31(-5.38%)
Jan 23, 2020 5.845 6.020 5.349 5.844 10,156 -0.01(-0.13%)
Jan 22, 2020 5.950 6.160 5.845 5.852 3,520 -0.10(-1.65%)
Jan 21, 2020 6.440 6.440 5.845 5.950 7,603 -0.22(-3.53%)
Jan 17, 2020 6.370 6.649 6.090 6.168 19,585 +0.01(+0.12%)
Jan 16, 2020 5.740 6.580 5.670 6.160 60,218 +0.42(+7.33%)
Jan 15, 2020 5.250 5.810 5.250 5.739 21,850 +0.35(+6.48%)
Jan 14, 2020 5.250 5.460 5.250 5.390 8,455 +0.07(+1.32%)
Jan 13, 2020 5.530 5.531 5.250 5.320 6,362 -0.11(-2.10%)
Jan 10, 2020 5.670 5.713 5.150 5.434 13,914 -0.24(-4.16%)
Jan 09, 2020 5.390 5.880 5.390 5.670 24,539 +0.22(+4.09%)
Jan 08, 2020 5.320 5.460 5.250 5.447 6,877 -0.05(-0.89%)
Jan 07, 2020 5.390 5.599 5.110 5.496 12,528 -0.10(-1.85%)
Jan 06, 2020 5.810 5.880 5.460 5.600 9,878 +0.07(+1.27%)
Jan 03, 2020 5.670 5.880 5.431 5.530 8,785 -0.18(-3.13%)
Jan 02, 2020 5.300 5.873 5.300 5.708 14,499 +0.26(+4.79%)
Dec 31, 2019 5.600 5.740 5.040 5.447 12,985 -0.15(-2.63%)
Dec 30, 2019 5.215 5.775 4.970 5.594 50,102 +0.48(+9.28%)
Dec 27, 2019 5.215 5.215 4.900 5.119 7,914 -0.01(-0.19%)
Dec 26, 2019 4.908 5.223 4.900 5.129 5,587 +0.02(+0.37%)
Dec 24, 2019 5.250 5.250 5.040 5.110 1,114 -0.07(-1.35%)
Dec 23, 2019 5.110 5.250 5.040 5.180 3,052 -0.14(-2.63%)
Dec 20, 2019 5.180 5.390 5.145 5.320 2,357 +0.10(+1.95%)
Dec 19, 2019 5.145 5.250 4.970 5.218 1,423 -0.03(-0.60%)
Dec 18, 2019 5.110 5.320 4.900 5.250 13,783 +0.31(+6.23%)
Dec 17, 2019 4.970 5.249 4.901 4.942 4,933 -0.10(-1.94%)
Dec 16, 2019 4.830 5.250 4.830 5.040 10,163 -0.25(-4.64%)
Dec 13, 2019 5.390 5.459 4.900 5.285 7,028 -0.04(-0.66%)
Dec 12, 2019 5.320 5.810 5.110 5.320 10,876 -0.14(-2.56%)
Dec 11, 2019 5.040 5.530 4.760 5.460 31,118 +0.43(+8.64%)
Dec 10, 2019 5.180 5.180 4.900 5.026 4,988 -0.13(-2.50%)
Dec 09, 2019 5.261 5.403 4.621 5.155 14,107 -0.31(-5.59%)
Dec 06, 2019 5.412 5.530 5.254 5.460 5,642 +0.00(+0.00%)
Dec 05, 2019 5.585 5.600 5.320 5.460 4,788 -0.28(-4.88%)
Dec 04, 2019 5.950 5.950 5.390 5.740 20,717 +0.05(+0.81%)
Dec 03, 2019 5.578 6.133 5.250 5.694 48,900 +0.12(+2.08%)
Dec 02, 2019 5.460 5.600 5.252 5.578 13,149 +0.09(+1.72%)
Nov 29, 2019 5.530 5.600 5.459 5.483 628 -0.12(-2.09%)
Nov 27, 2019 5.460 5.600 5.390 5.600 3,128 +0.14(+2.54%)
Nov 26, 2019 5.810 5.810 5.461 5.461 4,148 -0.21(-3.69%)
Nov 25, 2019 5.740 5.880 5.460 5.671 11,825 +0.14(+2.53%)
Nov 22, 2019 5.950 5.950 5.391 5.531 17,414 -0.63(-10.19%)
Nov 21, 2019 6.090 6.335 5.740 6.158 8,297 -0.07(-1.15%)
Nov 20, 2019 6.440 7.000 6.160 6.229 10,130 -0.21(-3.27%)
Nov 19, 2019 7.210 7.210 5.950 6.440 36,315 -1.05(-14.02%)
Nov 18, 2019 7.350 7.770 6.720 7.490 39,891 +0.42(+5.94%)
Nov 15, 2019 7.000 10.78 6.790 7.070 464,214 +1.78(+33.63%)
Nov 14, 2019 6.370 6.440 4.900 5.291 9,730 -1.08(-16.95%)
Nov 13, 2019 6.860 6.860 6.370 6.370 1,442 -0.35(-5.21%)
Nov 12, 2019 6.720 7.070 6.370 6.720 1,042 +0.00(+0.00%)
Nov 11, 2019 7.000 7.105 6.720 6.720 1,590 +0.00(+0.00%)
Nov 08, 2019 6.370 7.350 6.370 6.720 2,728 -0.28(-4.00%)
Nov 07, 2019 7.070 7.420 6.533 7.000 7,316 -0.14(-1.96%)
Nov 06, 2019 7.280 7.420 7.140 7.140 1,129 +0.06(+0.85%)
Nov 05, 2019 7.560 7.560 7.070 7.080 1,988 -0.34(-4.58%)
Nov 04, 2019 7.560 7.560 7.096 7.420 2,109 +0.07(+0.95%)
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.