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 (%)
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%)
Sep 01, 2020 17.22 20.02 17.15 19.60 85,409 +0.77(+4.09%)
Aug 31, 2020 16.10 18.83 15.47 18.83 150,323 +2.73(+16.96%)
Aug 28, 2020 12.81 18.31 12.39 16.10 459,242 +3.71(+29.94%)
Aug 27, 2020 12.81 13.44 11.76 12.39 125,482 -1.05(-7.81%)
Aug 26, 2020 18.76 18.76 12.67 13.44 356,503 -5.46(-28.89%)
Aug 25, 2020 20.79 20.79 18.55 18.90 126,075 -1.96(-9.40%)
Aug 24, 2020 21.21 21.35 20.30 20.86 75,600 -0.35(-1.65%)
Aug 21, 2020 20.44 21.21 20.09 21.21 64,185 +0.84(+4.12%)
Aug 20, 2020 20.02 21.84 19.88 20.37 176,719 +0.56(+2.83%)
Aug 19, 2020 19.25 20.30 19.25 19.81 54,928 +0.77(+4.04%)
Aug 18, 2020 20.72 20.79 19.04 19.04 27,421 -0.63(-3.20%)
Aug 17, 2020 20.72 20.72 18.90 19.67 61,411 -0.49(-2.43%)
Aug 14, 2020 20.58 21.70 19.95 20.16 84,671 -0.42(-2.04%)
Aug 13, 2020 20.93 20.93 19.88 20.58 48,593 +0.07(+0.34%)
Aug 12, 2020 21.00 21.91 20.30 20.51 40,670 -0.07(-0.34%)
Aug 11, 2020 20.30 21.63 19.74 20.58 42,284 +0.35(+1.73%)
Aug 10, 2020 21.00 21.00 19.60 20.23 39,767 -0.84(-3.99%)
Aug 07, 2020 21.49 21.70 20.65 21.07 18,114 -0.42(-1.95%)
Aug 06, 2020 21.49 21.91 20.58 21.49 46,363 -0.07(-0.32%)
Aug 05, 2020 21.70 23.45 20.58 21.56 71,531 -0.98(-4.35%)
Aug 04, 2020 22.54 24.50 18.69 22.54 248,233 -0.21(-0.92%)
Aug 03, 2020 23.80 23.80 22.05 22.75 15,820 -0.21(-0.91%)
Jul 31, 2020 22.68 23.45 21.00 22.96 32,828 +0.63(+2.82%)
Jul 30, 2020 22.75 23.10 21.91 22.33 19,757 -0.98(-4.20%)
Jul 29, 2020 23.73 23.80 22.33 23.31 16,450 -0.28(-1.19%)
Jul 28, 2020 21.91 24.15 21.00 23.59 40,078 +1.68(+7.67%)
Jul 27, 2020 26.32 26.53 20.37 21.91 147,041 -1.26(-5.44%)
Jul 24, 2020 20.09 23.24 19.60 23.17 44,942 +2.66(+12.97%)
Jul 23, 2020 21.70 21.70 19.95 20.51 28,554 -1.19(-5.48%)
Jul 22, 2020 21.91 22.05 20.79 21.70 23,413 -0.63(-2.82%)
Jul 21, 2020 21.00 22.82 20.30 22.33 44,633 +1.47(+7.05%)
Jul 20, 2020 23.45 23.94 20.30 20.86 58,846 -3.22(-13.37%)
Jul 17, 2020 25.62 27.09 23.10 24.08 47,428 -0.56(-2.27%)
Jul 16, 2020 25.20 26.88 23.10 24.64 84,470 -2.66(-9.74%)
Jul 15, 2020 35.98 36.12 20.93 27.30 424,077 -5.25(-16.13%)
Jul 14, 2020 32.34 33.60 29.75 32.55 75,891 -4.41(-11.93%)
Jul 13, 2020 25.90 38.85 25.90 36.96 304,855 +11.69(+46.26%)
Jul 10, 2020 20.44 26.95 20.44 25.27 60,914 +4.62(+22.37%)
Jul 09, 2020 21.28 21.28 19.95 20.65 11,094 -0.77(-3.59%)
Jul 08, 2020 22.26 22.47 20.65 21.42 17,008 -0.28(-1.29%)
Jul 07, 2020 21.14 22.05 20.58 21.70 14,076 +0.56(+2.65%)
Jul 06, 2020 20.93 21.42 20.37 21.14 15,241 +0.35(+1.68%)
Jul 02, 2020 20.93 21.00 19.25 20.79 11,885 +0.00(+0.00%)
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.