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

Sphere 3D Corp (NQ: ANY )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2020 4.970 5.040 4.343 4.970 14,400 -0.21(-4.05%)
Feb 27, 2020 5.330 5.573 4.907 5.180 10,988 -0.21(-3.90%)
Feb 26, 2020 5.473 5.473 5.348 5.390 4,793 -0.03(-0.52%)
Feb 25, 2020 5.445 6.020 5.361 5.418 32,634 -0.01(-0.13%)
Feb 24, 2020 5.460 5.670 5.321 5.425 11,610 +0.04(+0.65%)
Feb 21, 2020 5.665 5.670 5.342 5.390 12,142 -0.28(-4.94%)
Feb 20, 2020 5.460 5.810 5.390 5.670 27,159 +0.14(+2.53%)
Feb 19, 2020 5.460 5.670 5.460 5.530 6,880 +0.04(+0.75%)
Feb 18, 2020 5.653 5.713 5.390 5.489 9,426 -0.17(-3.08%)
Feb 14, 2020 5.530 5.880 5.390 5.663 4,714 +0.13(+2.41%)
Feb 13, 2020 5.600 5.917 5.473 5.530 6,849 -0.07(-1.30%)
Feb 12, 2020 5.537 5.810 5.537 5.603 13,549 +0.07(+1.30%)
Feb 11, 2020 5.740 6.043 5.433 5.531 15,826 -0.28(-4.81%)
Feb 10, 2020 5.740 6.230 5.600 5.810 14,989 -0.08(-1.43%)
Feb 07, 2020 5.950 6.300 5.777 5.894 13,171 -0.34(-5.39%)
Feb 06, 2020 6.440 6.860 5.950 6.230 51,618 -0.21(-3.26%)
Feb 05, 2020 6.741 6.790 5.320 6.440 62,889 -0.14(-2.13%)
Feb 04, 2020 5.460 7.210 5.316 6.580 92,392 +0.98(+17.57%)
Feb 03, 2020 5.455 5.670 5.250 5.596 4,388 +0.17(+3.05%)
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%)
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.