Chronicle Journal: Finance

Sphere 3D Corp (NQ: ANY )

2.230 USD -0.190 (-7.85%)
Official Closing Price Updated: 7:49 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.370 2.451 2.150 2.230 328,700 -0.19(-7.85%)
Apr 08, 2021 2.470 2.480 2.340 2.420 238,914 +0.14(+6.14%)
Apr 07, 2021 2.580 2.590 2.280 2.280 393,420 -0.31(-11.97%)
Apr 06, 2021 2.800 2.850 2.550 2.590 509,844 -0.24(-8.48%)
Apr 05, 2021 2.690 3.000 2.670 2.830 733,289 +0.12(+4.43%)
Apr 01, 2021 2.660 2.749 2.410 2.710 529,500 +0.10(+3.83%)
Mar 31, 2021 2.330 2.640 2.280 2.610 361,352 +0.25(+10.59%)
Mar 30, 2021 2.350 2.430 2.230 2.360 372,857 -0.08(-3.28%)
Mar 29, 2021 2.190 2.510 2.030 2.440 756,175 +0.35(+16.75%)
Mar 26, 2021 2.380 2.410 2.080 2.090 423,300 -0.28(-11.81%)
Mar 25, 2021 2.370 2.460 2.240 2.370 271,925 +0.02(+0.85%)
Mar 24, 2021 2.590 2.590 2.330 2.350 449,918 -0.20(-7.84%)
Mar 23, 2021 2.980 2.980 2.530 2.550 700,798 -0.36(-12.37%)
Mar 22, 2021 2.910 3.100 2.910 2.910 340,049 -0.04(-1.36%)
Mar 19, 2021 2.880 3.100 2.880 2.950 254,600 +0.08(+2.79%)
Mar 18, 2021 3.000 3.100 2.850 2.870 338,289 -0.24(-7.72%)
Mar 17, 2021 2.900 3.150 2.850 3.110 601,142 +0.11(+3.67%)
Mar 16, 2021 3.100 3.280 3.000 3.000 382,440 -0.14(-4.46%)
Mar 15, 2021 2.880 3.140 2.810 3.140 791,947 +0.44(+16.30%)
Mar 12, 2021 2.620 2.710 2.570 2.700 228,600 -0.02(-0.74%)
Mar 11, 2021 2.710 2.720 2.570 2.720 208,018 +0.17(+6.67%)
Mar 10, 2021 2.680 2.710 2.440 2.550 179,608 -0.06(-2.30%)
Mar 09, 2021 2.540 2.740 2.450 2.610 624,675 +0.03(+1.16%)
Mar 08, 2021 2.090 2.580 2.050 2.580 696,270 +0.52(+25.24%)
Mar 05, 2021 2.100 2.160 1.810 2.060 388,500 -0.06(-2.83%)
Mar 04, 2021 2.370 2.390 2.010 2.120 425,293 -0.30(-12.40%)
Mar 03, 2021 2.570 2.580 2.380 2.420 342,809 -0.13(-5.10%)
Mar 02, 2021 2.670 2.750 2.550 2.550 360,049 -0.17(-6.25%)
Mar 01, 2021 2.650 2.870 2.620 2.720 546,484 +0.12(+4.62%)
Feb 26, 2021 2.730 2.840 2.520 2.600 482,000 -0.16(-5.80%)
Feb 25, 2021 2.970 3.000 2.700 2.760 654,278 -0.18(-6.12%)
Feb 24, 2021 2.660 2.950 2.640 2.940 401,327 +0.31(+11.79%)
Feb 23, 2021 2.810 2.870 2.510 2.630 760,426 -0.45(-14.61%)
Feb 22, 2021 3.260 3.450 3.060 3.080 933,927 -0.50(-13.97%)
Feb 19, 2021 3.560 3.790 3.151 3.580 5,237,400 +0.57(+18.94%)
Feb 18, 2021 2.770 3.290 2.700 3.010 5,304,456 +0.29(+10.66%)
Feb 17, 2021 2.720 2.860 2.610 2.720 917,953 -0.19(-6.53%)
Feb 16, 2021 3.070 3.160 2.830 2.910 2,175,755 -0.57(-16.38%)
Feb 12, 2021 3.310 3.690 3.300 3.480 522,900 +0.10(+2.96%)
Feb 11, 2021 3.750 3.760 3.300 3.380 736,365 -0.37(-9.87%)
Feb 10, 2021 4.050 4.050 3.450 3.750 974,950 -0.07(-1.83%)
Feb 09, 2021 3.550 4.490 3.160 3.820 2,784,991 +0.24(+6.70%)
Feb 08, 2021 3.040 3.610 3.020 3.580 2,049,895 +0.49(+15.86%)
Feb 05, 2021 2.650 3.150 2.440 3.090 2,972,000 +0.45(+17.05%)
Feb 04, 2021 2.310 2.910 2.310 2.640 3,135,107 +0.39(+17.33%)
Feb 03, 2021 2.110 2.260 2.100 2.250 674,015 +0.16(+7.66%)
Feb 02, 2021 2.250 2.270 2.080 2.090 535,753 -0.09(-4.13%)
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.