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

Sphere 3D Corp (NQ: ANY )

1.121 -0.079 (-6.61%)
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 24, 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 (%)
Nov 30, 2020 11.97 12.25 11.20 11.97 39,227 +0.07(+0.59%)
Nov 27, 2020 11.90 12.25 11.34 11.90 56,428 -0.21(-1.73%)
Nov 25, 2020 10.71 12.46 10.36 12.11 217,557 +1.61(+15.33%)
Nov 24, 2020 10.50 10.92 10.01 10.50 70,890 +0.21(+2.04%)
Nov 23, 2020 10.50 10.50 9.800 10.29 40,182 +0.00(+0.00%)
Nov 20, 2020 10.43 10.99 9.801 10.29 69,900 -0.28(-2.65%)
Nov 19, 2020 9.590 10.99 9.590 10.57 212,741 +0.98(+10.22%)
Nov 18, 2020 8.960 9.660 8.610 9.590 80,243 +0.56(+6.20%)
Nov 17, 2020 9.100 9.151 8.820 9.030 37,488 -0.28(-3.01%)
Nov 16, 2020 9.240 9.380 8.960 9.310 34,531 -0.07(-0.75%)
Nov 13, 2020 9.055 9.485 8.820 9.380 39,571 +0.21(+2.29%)
Nov 12, 2020 9.450 10.36 8.820 9.170 158,734 -0.28(-2.96%)
Nov 11, 2020 9.170 10.01 9.170 9.450 28,743 +0.14(+1.50%)
Nov 10, 2020 9.030 9.310 8.820 9.310 30,606 +0.14(+1.53%)
Nov 09, 2020 9.520 9.800 8.890 9.170 27,511 -0.21(-2.24%)
Nov 06, 2020 9.940 9.991 9.100 9.380 30,742 -0.70(-6.94%)
Nov 05, 2020 10.08 10.36 9.940 10.08 24,869 +0.07(+0.70%)
Nov 04, 2020 10.71 10.71 9.870 10.01 48,346 -0.77(-7.14%)
Nov 03, 2020 10.64 11.13 9.940 10.78 40,062 +0.28(+2.67%)
Nov 02, 2020 10.50 10.57 9.940 10.50 20,817 +0.14(+1.35%)
Oct 30, 2020 10.92 11.20 9.870 10.36 50,214 -0.56(-5.13%)
Oct 29, 2020 10.71 11.20 10.01 10.92 130,216 +0.21(+1.96%)
Oct 28, 2020 10.50 10.78 10.01 10.71 32,305 -0.28(-2.55%)
Oct 27, 2020 10.92 11.13 10.15 10.99 69,729 +0.07(+0.64%)
Oct 26, 2020 12.18 12.25 10.57 10.92 60,212 -0.70(-6.02%)
Oct 23, 2020 11.76 12.60 11.20 11.62 137,385 +0.21(+1.84%)
Oct 22, 2020 11.83 11.90 11.20 11.41 20,516 -0.14(-1.21%)
Oct 21, 2020 11.97 12.53 11.55 11.55 39,816 -0.07(-0.60%)
Oct 20, 2020 12.04 12.18 10.64 11.62 37,794 -0.14(-1.19%)
Oct 19, 2020 12.53 12.67 11.55 11.76 31,989 -0.21(-1.75%)
Oct 16, 2020 12.04 12.95 11.48 11.97 34,528 -0.49(-3.93%)
Oct 15, 2020 14.28 14.28 12.25 12.46 54,260 -1.12(-8.25%)
Oct 14, 2020 14.42 14.70 12.95 13.58 50,099 -0.49(-3.48%)
Oct 13, 2020 14.42 14.42 13.30 14.07 17,833 +0.21(+1.52%)
Oct 12, 2020 14.49 14.63 13.65 13.86 19,290 -0.56(-3.88%)
Oct 09, 2020 15.19 15.40 13.65 14.42 40,528 -0.56(-3.74%)
Oct 08, 2020 15.19 16.24 14.35 14.98 65,225 +0.00(+0.00%)
Oct 07, 2020 15.61 15.75 14.84 14.98 38,226 -0.77(-4.89%)
Oct 06, 2020 16.10 16.73 15.61 15.75 19,681 -0.07(-0.44%)
Oct 05, 2020 16.66 17.01 15.61 15.82 13,378 -0.98(-5.83%)
Oct 02, 2020 17.15 17.36 16.52 16.80 2,800 -0.42(-2.44%)
Oct 01, 2020 17.15 17.78 17.15 17.22 13,356 -0.07(-0.40%)
Sep 30, 2020 18.34 18.34 17.29 17.29 16,093 -0.84(-4.63%)
Sep 29, 2020 18.41 18.62 17.15 18.13 7,930 -0.28(-1.52%)
Sep 28, 2020 18.34 18.76 17.50 18.41 14,293 -0.14(-0.75%)
Sep 25, 2020 19.11 19.25 18.20 18.55 22,428 -0.07(-0.38%)
Sep 24, 2020 18.13 18.62 17.85 18.62 15,385 +0.42(+2.31%)
Sep 23, 2020 17.43 19.18 17.43 18.20 38,270 +0.70(+4.00%)
Sep 22, 2020 17.36 17.78 17.22 17.50 20,624 +0.07(+0.40%)
Sep 21, 2020 17.57 18.48 17.15 17.43 21,432 -0.49(-2.73%)
Sep 18, 2020 17.15 18.76 17.15 17.92 60,128 +0.84(+4.92%)
Sep 17, 2020 15.75 17.15 15.26 17.08 44,600 +1.89(+12.44%)
Sep 16, 2020 15.89 16.10 14.98 15.19 34,064 -0.84(-5.24%)
Sep 15, 2020 16.52 17.08 15.40 16.03 31,077 -0.35(-2.14%)
Sep 14, 2020 18.97 19.25 16.03 16.38 44,877 -1.54(-8.59%)
Sep 11, 2020 17.92 18.13 16.87 17.92 19,685 +0.21(+1.19%)
Sep 10, 2020 18.20 18.48 17.36 17.71 21,233 -0.21(-1.17%)
Sep 09, 2020 16.73 18.55 16.17 17.92 36,573 +0.84(+4.92%)
Sep 08, 2020 17.36 18.13 16.73 17.08 9,555 -0.98(-5.43%)
Sep 04, 2020 17.85 18.62 15.82 18.06 34,500 -0.07(-0.39%)
Sep 03, 2020 18.41 19.39 17.57 18.13 43,820 -0.98(-5.13%)
Sep 02, 2020 19.67 19.74 18.13 19.11 36,423 -0.49(-2.50%)
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.