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

Sphere 3D Corp (NQ: ANY )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 29, 2019 5.530 5.600 5.459 5.483 628 -0.12(-2.09%)
Nov 27, 2019 5.460 5.600 5.390 5.600 3,128 +0.14(+2.54%)
Nov 26, 2019 5.810 5.810 5.461 5.461 4,148 -0.21(-3.69%)
Nov 25, 2019 5.740 5.880 5.460 5.671 11,825 +0.14(+2.53%)
Nov 22, 2019 5.950 5.950 5.391 5.531 17,414 -0.63(-10.19%)
Nov 21, 2019 6.090 6.335 5.740 6.158 8,297 -0.07(-1.15%)
Nov 20, 2019 6.440 7.000 6.160 6.229 10,130 -0.21(-3.27%)
Nov 19, 2019 7.210 7.210 5.950 6.440 36,315 -1.05(-14.02%)
Nov 18, 2019 7.350 7.770 6.720 7.490 39,891 +0.42(+5.94%)
Nov 15, 2019 7.000 10.78 6.790 7.070 464,214 +1.78(+33.63%)
Nov 14, 2019 6.370 6.440 4.900 5.291 9,730 -1.08(-16.95%)
Nov 13, 2019 6.860 6.860 6.370 6.370 1,442 -0.35(-5.21%)
Nov 12, 2019 6.720 7.070 6.370 6.720 1,042 +0.00(+0.00%)
Nov 11, 2019 7.000 7.105 6.720 6.720 1,590 +0.00(+0.00%)
Nov 08, 2019 6.370 7.350 6.370 6.720 2,728 -0.28(-4.00%)
Nov 07, 2019 7.070 7.420 6.533 7.000 7,316 -0.14(-1.96%)
Nov 06, 2019 7.280 7.420 7.140 7.140 1,129 +0.06(+0.85%)
Nov 05, 2019 7.560 7.560 7.070 7.080 1,988 -0.34(-4.58%)
Nov 04, 2019 7.560 7.560 7.096 7.420 2,109 +0.07(+0.95%)
Nov 01, 2019 7.280 7.560 7.070 7.350 1,171 +0.42(+6.06%)
Oct 31, 2019 7.560 7.560 6.860 6.930 6,124 -0.56(-7.48%)
Oct 30, 2019 7.420 7.980 7.350 7.490 4,919 +0.00(+0.00%)
Oct 29, 2019 7.770 8.050 7.350 7.490 8,590 -0.42(-5.31%)
Oct 28, 2019 8.260 8.260 7.420 7.910 1,615 +0.21(+2.73%)
Oct 25, 2019 7.420 8.330 7.140 7.700 13,242 +0.35(+4.76%)
Oct 24, 2019 8.190 8.190 7.140 7.350 9,670 -0.84(-10.26%)
Oct 23, 2019 8.470 8.470 8.050 8.190 1,501 -0.14(-1.70%)
Oct 22, 2019 8.400 9.030 8.050 8.331 9,251 +0.00(+0.02%)
Oct 21, 2019 8.820 9.450 8.330 8.330 5,863 -0.49(-5.56%)
Oct 18, 2019 8.260 8.960 8.260 8.820 6,328 +0.49(+5.88%)
Oct 17, 2019 8.470 8.890 8.050 8.330 10,243 -0.42(-4.80%)
Oct 16, 2019 9.170 10.85 8.540 8.750 64,641 -0.21(-2.34%)
Oct 15, 2019 8.610 9.100 8.400 8.960 5,257 +0.49(+5.79%)
Oct 14, 2019 8.190 8.540 8.050 8.470 754 +0.28(+3.42%)
Oct 11, 2019 8.050 8.750 8.050 8.190 2,642 +0.14(+1.74%)
Oct 10, 2019 8.330 8.330 8.050 8.050 265 -0.28(-3.36%)
Oct 09, 2019 8.330 9.030 8.330 8.330 4,329 -0.07(-0.83%)
Oct 08, 2019 8.330 8.470 8.120 8.400 2,064 +0.14(+1.69%)
Oct 07, 2019 8.190 8.400 8.190 8.260 259 -0.07(-0.84%)
Oct 04, 2019 8.260 8.400 7.840 8.330 1,828 +0.11(+1.34%)
Oct 03, 2019 8.179 8.260 7.840 8.220 1,908 -0.04(-0.48%)
Oct 02, 2019 8.120 8.470 8.049 8.260 1,829 +0.28(+3.51%)
Oct 01, 2019 8.190 8.540 7.840 7.980 4,838 -0.21(-2.56%)
Sep 30, 2019 8.750 8.820 8.050 8.190 2,210 -0.35(-4.10%)
Sep 27, 2019 8.750 8.890 8.470 8.540 1,785 -0.28(-3.17%)
Sep 26, 2019 8.890 8.960 8.750 8.820 4,505 -0.21(-2.33%)
Sep 25, 2019 8.960 9.100 8.890 9.030 1,893 -0.14(-1.53%)
Sep 24, 2019 9.450 9.450 8.610 9.170 4,841 -0.35(-3.68%)
Sep 23, 2019 9.800 9.800 9.170 9.520 1,668 -0.14(-1.45%)
Sep 20, 2019 9.229 9.660 9.229 9.660 1,114 +0.35(+3.76%)
Sep 19, 2019 9.380 10.01 9.100 9.310 3,176 -0.21(-2.21%)
Sep 18, 2019 9.590 11.48 8.890 9.520 42,940 +0.28(+3.03%)
Sep 17, 2019 9.450 9.590 9.240 9.240 475 -0.35(-3.65%)
Sep 16, 2019 9.170 9.800 9.170 9.590 3,382 +0.10(+1.09%)
Sep 13, 2019 9.292 9.590 9.170 9.486 1,171 +0.39(+4.25%)
Sep 12, 2019 9.380 9.652 9.100 9.100 3,273 -0.14(-1.52%)
Sep 11, 2019 9.240 10.08 9.030 9.240 6,887 +0.07(+0.81%)
Sep 10, 2019 8.890 9.423 8.890 9.166 1,092 -0.14(-1.55%)
Sep 09, 2019 9.380 9.660 9.129 9.310 1,702 +0.07(+0.76%)
Sep 06, 2019 9.170 9.380 9.170 9.240 957 +0.13(+1.46%)
Sep 05, 2019 9.030 9.660 8.960 9.107 4,661 +0.15(+1.64%)
Sep 04, 2019 9.100 9.240 8.820 8.960 3,039 -0.14(-1.54%)
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.