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 (%)
Nov 30, 2021 35.07 35.49 31.43 32.76 978,201 -2.59(-7.33%)
Nov 29, 2021 36.61 37.09 34.58 35.35 648,020 -0.77(-2.13%)
Nov 26, 2021 34.86 36.61 34.72 36.12 521,711 -0.63(-1.71%)
Nov 24, 2021 36.75 37.62 35.35 36.75 667,012 -0.98(-2.60%)
Nov 23, 2021 34.23 38.99 34.09 37.73 1,362,965 +3.29(+9.55%)
Nov 22, 2021 35.91 36.57 32.97 34.44 1,027,672 -1.47(-4.09%)
Nov 19, 2021 35.63 38.43 35.36 35.91 981,439 -0.42(-1.16%)
Nov 18, 2021 39.41 39.55 36.12 36.33 1,431,175 -3.57(-8.95%)
Nov 17, 2021 40.67 41.23 38.57 39.90 1,005,883 -0.42(-1.04%)
Nov 16, 2021 40.60 42.63 39.20 40.32 2,122,539 -7.00(-14.79%)
Nov 15, 2021 48.02 50.26 45.92 47.32 1,250,664 -1.05(-2.17%)
Nov 12, 2021 46.27 49.07 45.22 48.37 1,240,560 +2.10(+4.54%)
Nov 11, 2021 46.76 48.51 46.20 46.27 768,153 -3.15(-6.37%)
Nov 10, 2021 50.68 49.42 1,839,340 -1.47(-2.89%)
Nov 09, 2021 52.57 52.99 47.46 50.89 2,459,488 -0.77(-1.49%)
Nov 08, 2021 48.65 52.15 48.44 51.66 2,593,072 +4.76(+10.15%)
Nov 05, 2021 46.34 47.77 45.29 46.90 855,142 +0.28(+0.60%)
Nov 04, 2021 45.22 50.61 45.08 46.62 3,111,454 +1.47(+3.26%)
Nov 03, 2021 45.64 46.30 44.17 45.15 1,031,117 -1.05(-2.27%)
Nov 02, 2021 48.02 49.70 45.50 46.20 2,096,328 -0.98(-2.08%)
Nov 01, 2021 45.29 48.44 44.80 47.18 1,370,914 +2.10(+4.66%)
Oct 29, 2021 44.38 45.67 42.35 45.08 1,714,045 +0.49(+1.10%)
Oct 28, 2021 45.85 46.20 43.82 44.59 1,448,646 -0.56(-1.24%)
Oct 27, 2021 44.38 46.55 43.75 45.15 1,352,179 +0.21(+0.47%)
Oct 26, 2021 48.93 44.66 44.94 1,900,090 -3.99(-8.15%)
Oct 25, 2021 45.57 51.66 44.59 48.93 3,256,957 +3.43(+7.54%)
Oct 22, 2021 47.95 44.10 45.50 2,540,262 -3.85(-7.80%)
Oct 21, 2021 51.94 52.35 47.60 49.35 3,281,457 -3.64(-6.87%)
Oct 20, 2021 53.41 57.68 52.08 52.99 4,765,943 -0.63(-1.17%)
Oct 19, 2021 55.65 56.63 51.34 53.62 3,680,504 -0.70(-1.29%)
Oct 18, 2021 54.74 58.24 53.27 54.32 4,127,872 -1.68(-3.00%)
Oct 15, 2021 57.89 60.13 55.51 56.00 7,409,437 +0.70(+1.27%)
Oct 14, 2021 56.49 60.83 54.04 55.30 8,520,380 -1.61(-2.83%)
Oct 13, 2021 53.48 59.01 49.70 56.91 10,941,301 +7.70(+15.65%)
Oct 12, 2021 54.95 55.86 48.44 49.21 4,998,064 -8.75(-15.10%)
Oct 11, 2021 48.30 58.17 47.67 57.96 10,264,838 +11.13(+23.77%)
Oct 08, 2021 46.20 47.32 44.59 46.83 1,987,529 +0.35(+0.74%)
Oct 07, 2021 46.48 49.42 44.17 46.48 3,940,744 -1.82(-3.76%)
Oct 06, 2021 45.78 49.70 43.96 48.30 7,767,445 +4.90(+11.29%)
Oct 05, 2021 41.86 45.64 41.51 43.40 4,388,458 +1.58(+3.79%)
Oct 04, 2021 40.95 42.91 39.69 41.82 1,420,843 +0.03(+0.06%)
Oct 01, 2021 43.19 44.73 40.95 41.79 1,712,244 +0.21(+0.51%)
Sep 30, 2021 41.02 42.49 39.62 41.58 1,370,073 +0.63(+1.54%)
Sep 29, 2021 42.77 43.19 40.04 40.95 1,833,119 -1.82(-4.26%)
Sep 28, 2021 45.01 45.64 42.35 42.77 1,886,237 -4.14(-8.82%)
Sep 27, 2021 41.30 52.50 40.95 46.91 7,790,575 +5.75(+13.96%)
Sep 24, 2021 41.93 43.75 40.95 41.16 1,500,667 -4.13(-9.12%)
Sep 23, 2021 44.31 46.48 43.12 45.29 1,554,577 +0.84(+1.89%)
Sep 22, 2021 40.53 44.59 40.39 44.45 1,883,642 +3.92(+9.67%)
Sep 21, 2021 43.12 44.73 40.25 40.53 2,015,516 +0.21(+0.52%)
Sep 20, 2021 40.67 42.49 38.50 40.32 1,944,593 -3.50(-7.99%)
Sep 17, 2021 45.29 47.53 43.40 43.82 1,968,074 -2.66(-5.72%)
Sep 16, 2021 48.37 51.73 45.64 46.48 4,343,302 -4.97(-9.66%)
Sep 15, 2021 41.44 55.09 39.30 51.45 14,581,640 +10.64(+26.07%)
Sep 14, 2021 44.45 45.99 40.11 40.81 2,056,600 -3.85(-8.62%)
Sep 13, 2021 45.92 46.34 41.79 44.66 2,195,763 -1.09(-2.37%)
Sep 10, 2021 50.61 51.52 45.57 45.74 3,862,119 -4.59(-9.11%)
Sep 09, 2021 48.37 53.27 47.04 50.33 6,297,295 +0.77(+1.55%)
Sep 08, 2021 43.68 52.08 42.63 49.56 12,552,625 +7.21(+17.02%)
Sep 07, 2021 45.08 48.09 40.04 42.35 4,693,277 -2.17(-4.87%)
Sep 03, 2021 50.40 53.48 43.82 44.52 12,556,680 -21.00(-32.05%)
Sep 02, 2021 48.23 83.86 45.99 65.52 35,298,120 +19.11(+41.18%)
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.