Sphere 3D Corp (NQ: ANY )

1.502 USD +0.032 (+2.15%)
Official Closing Price Updated: 5:49 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 1.500 1.560 1.430 1.500 496,235 +0.03(+2.04%)
Nov 23, 2020 1.500 1.500 1.400 1.470 281,276 +0.00(+0.00%)
Nov 20, 2020 1.490 1.570 1.400 1.470 489,300 -0.04(-2.65%)
Nov 19, 2020 1.370 1.570 1.370 1.510 1,489,188 +0.14(+10.22%)
Nov 18, 2020 1.280 1.380 1.230 1.370 561,707 +0.08(+6.20%)
Nov 17, 2020 1.300 1.307 1.260 1.290 262,420 -0.04(-3.01%)
Nov 16, 2020 1.320 1.340 1.280 1.330 241,723 -0.01(-0.75%)
Nov 13, 2020 1.293 1.355 1.260 1.340 277,000 +0.03(+2.29%)
Nov 12, 2020 1.350 1.480 1.260 1.310 1,111,143 -0.04(-2.96%)
Nov 11, 2020 1.310 1.430 1.310 1.350 201,201 +0.02(+1.50%)
Nov 10, 2020 1.290 1.330 1.260 1.330 214,247 +0.02(+1.53%)
Nov 09, 2020 1.360 1.400 1.270 1.310 192,581 -0.03(-2.24%)
Nov 06, 2020 1.420 1.427 1.300 1.340 215,200 -0.10(-6.94%)
Nov 05, 2020 1.440 1.480 1.420 1.440 174,085 +0.01(+0.70%)
Nov 04, 2020 1.530 1.530 1.410 1.430 338,424 -0.11(-7.14%)
Nov 03, 2020 1.520 1.590 1.420 1.540 280,435 +0.04(+2.67%)
Nov 02, 2020 1.500 1.510 1.420 1.500 145,725 +0.02(+1.35%)
Oct 30, 2020 1.560 1.600 1.410 1.480 351,500 -0.08(-5.13%)
Oct 29, 2020 1.530 1.600 1.430 1.560 911,516 +0.03(+1.96%)
Oct 28, 2020 1.500 1.540 1.430 1.530 226,138 -0.04(-2.55%)
Oct 27, 2020 1.560 1.590 1.450 1.570 488,103 +0.01(+0.64%)
Oct 26, 2020 1.740 1.750 1.510 1.560 421,486 -0.10(-6.02%)
Oct 23, 2020 1.680 1.800 1.600 1.660 961,700 +0.03(+1.84%)
Oct 22, 2020 1.690 1.700 1.600 1.630 143,612 -0.02(-1.21%)
Oct 21, 2020 1.710 1.790 1.650 1.650 278,716 -0.01(-0.60%)
Oct 20, 2020 1.720 1.740 1.520 1.660 264,564 -0.02(-1.19%)
Oct 19, 2020 1.790 1.810 1.650 1.680 223,925 -0.03(-1.75%)
Oct 16, 2020 1.720 1.850 1.640 1.710 241,700 -0.07(-3.93%)
Oct 15, 2020 2.040 2.040 1.750 1.780 379,821 -0.16(-8.25%)
Oct 14, 2020 2.060 2.100 1.850 1.940 350,697 -0.07(-3.48%)
Oct 13, 2020 2.060 2.060 1.900 2.010 124,837 +0.03(+1.52%)
Oct 12, 2020 2.070 2.090 1.950 1.980 135,033 -0.08(-3.88%)
Oct 09, 2020 2.170 2.200 1.950 2.060 283,700 -0.08(-3.74%)
Oct 08, 2020 2.170 2.320 2.050 2.140 456,577 +0.00(+0.00%)
Oct 07, 2020 2.230 2.250 2.120 2.140 267,585 -0.11(-4.89%)
Oct 06, 2020 2.300 2.390 2.230 2.250 137,767 -0.01(-0.44%)
Oct 05, 2020 2.380 2.430 2.230 2.260 93,652 -0.14(-5.83%)
Oct 02, 2020 2.450 2.480 2.360 2.400 19,600 -0.06(-2.44%)
Oct 01, 2020 2.450 2.540 2.450 2.460 93,494 -0.01(-0.40%)
Sep 30, 2020 2.620 2.620 2.470 2.470 112,654 -0.12(-4.63%)
Sep 29, 2020 2.630 2.660 2.450 2.590 55,510 -0.04(-1.52%)
Sep 28, 2020 2.620 2.680 2.500 2.630 100,054 -0.02(-0.75%)
Sep 25, 2020 2.730 2.750 2.600 2.650 157,000 -0.01(-0.38%)
Sep 24, 2020 2.590 2.660 2.550 2.660 107,696 +0.06(+2.31%)
Sep 23, 2020 2.490 2.740 2.490 2.600 267,893 +0.10(+4.00%)
Sep 22, 2020 2.480 2.540 2.460 2.500 144,372 +0.01(+0.40%)
Sep 21, 2020 2.510 2.640 2.450 2.490 150,027 -0.07(-2.73%)
Sep 18, 2020 2.450 2.680 2.450 2.560 420,900 +0.12(+4.92%)
Sep 17, 2020 2.250 2.450 2.180 2.440 312,200 +0.27(+12.44%)
Sep 16, 2020 2.270 2.300 2.140 2.170 238,453 -0.12(-5.24%)
Sep 15, 2020 2.360 2.440 2.200 2.290 217,541 -0.05(-2.14%)
Sep 14, 2020 2.710 2.750 2.290 2.340 314,141 -0.22(-8.59%)
Sep 11, 2020 2.560 2.590 2.410 2.560 137,800 +0.03(+1.19%)
Sep 10, 2020 2.600 2.640 2.480 2.530 148,632 -0.03(-1.17%)
Sep 09, 2020 2.390 2.650 2.310 2.560 256,014 +0.12(+4.92%)
Sep 08, 2020 2.480 2.590 2.390 2.440 66,891 -0.14(-5.43%)
Sep 04, 2020 2.550 2.660 2.260 2.580 241,500 -0.01(-0.39%)
Sep 03, 2020 2.630 2.770 2.510 2.590 306,741 -0.14(-5.13%)
Sep 02, 2020 2.810 2.820 2.590 2.730 254,966 -0.07(-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.