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 (%)
Dec 31, 2020 10.01 10.01 10.01 33,933 -0.49(-4.67%)
Dec 30, 2020 10.01 10.99 9.870 10.50 33,933 +0.35(+3.45%)
Dec 29, 2020 10.36 10.43 9.800 10.15 33,091 +0.00(+0.00%)
Dec 28, 2020 10.36 10.78 9.870 10.15 38,999 -0.77(-7.05%)
Dec 24, 2020 11.27 11.27 10.50 10.92 7,757 -0.07(-0.64%)
Dec 23, 2020 11.48 11.83 10.92 10.99 16,436 -0.28(-2.48%)
Dec 22, 2020 11.13 11.27 10.85 11.27 15,440 +0.28(+2.55%)
Dec 21, 2020 10.92 11.06 10.43 10.99 12,413 +0.21(+1.95%)
Dec 18, 2020 10.29 10.92 10.05 10.78 17,828 +0.35(+3.36%)
Dec 17, 2020 10.36 10.64 9.940 10.43 16,933 +0.07(+0.68%)
Dec 16, 2020 10.22 10.50 9.660 10.36 20,548 +0.00(+0.00%)
Dec 15, 2020 10.43 10.78 10.22 10.36 17,674 -0.28(-2.59%)
Dec 14, 2020 11.20 11.34 10.57 10.64 22,293 -0.56(-5.04%)
Dec 11, 2020 10.78 11.34 10.78 11.20 16,157 +0.42(+3.90%)
Dec 10, 2020 10.85 11.06 10.15 10.78 28,124 -0.07(-0.65%)
Dec 09, 2020 11.41 12.04 10.64 10.85 39,233 -0.42(-3.73%)
Dec 08, 2020 11.13 11.76 11.13 11.27 21,460 +0.00(+0.00%)
Dec 07, 2020 11.41 11.76 10.92 11.27 30,817 -0.28(-2.42%)
Dec 04, 2020 12.18 12.53 11.55 11.55 31,900 -0.80(-6.52%)
Dec 03, 2020 11.97 12.46 11.90 12.36 29,328 +0.46(+3.82%)
Dec 02, 2020 11.97 12.46 11.34 11.90 50,106 -0.77(-6.08%)
Dec 01, 2020 12.25 13.30 11.76 12.67 133,422 +0.70(+5.85%)
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%)
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.