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

Sphere 3D Corp (NQ: ANY )

1.090 +0.030 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2018 37.24 38.64 31.92 33.24 65,344 -2.96(-8.18%)
May 30, 2018 24.64 37.41 24.64 36.20 78,074 +10.61(+41.47%)
May 29, 2018 24.92 26.88 24.92 25.59 7,568 -1.51(-5.56%)
May 25, 2018 27.10 27.10 27.10 0 -0.17(-0.64%)
May 24, 2018 25.84 27.43 24.08 27.27 13,104 +1.51(+5.87%)
May 23, 2018 29.68 29.68 23.52 25.76 43,074 -4.48(-14.81%)
May 22, 2018 28.00 40.88 28.00 30.24 298,081 +2.53(+9.11%)
May 21, 2018 21.28 28.00 21.01 27.71 46,179 +6.71(+31.97%)
May 18, 2018 20.72 21.11 20.16 21.00 3,740 +0.41(+2.01%)
May 17, 2018 20.72 20.72 19.60 20.59 3,309 +0.43(+2.11%)
May 16, 2018 20.16 20.72 19.07 20.16 4,066 +0.01(+0.03%)
May 15, 2018 20.69 20.69 18.09 20.15 7,998 +0.55(+2.83%)
May 14, 2018 21.18 22.27 19.59 19.60 7,991 -0.57(-2.83%)
May 11, 2018 19.04 20.73 17.93 20.17 25,268 -2.26(-10.06%)
May 10, 2018 27.03 27.16 21.81 22.43 23,147 -3.67(-14.06%)
May 09, 2018 29.68 29.68 25.93 26.10 8,646 -1.90(-6.80%)
May 08, 2018 28.00 30.23 26.91 28.00 24,363 +1.11(+4.12%)
May 07, 2018 25.82 28.03 25.77 26.89 6,512 +0.40(+1.50%)
May 04, 2018 26.49 27.44 25.77 26.49 3,257 +0.45(+1.74%)
May 03, 2018 26.88 27.97 25.37 26.04 7,607 -1.01(-3.73%)
May 02, 2018 27.16 28.50 26.60 27.05 7,578 -0.53(-1.93%)
May 01, 2018 25.52 29.47 25.23 27.58 24,565 +1.82(+7.07%)
Apr 30, 2018 27.33 27.35 25.76 25.76 8,942 -1.59(-5.81%)
Apr 27, 2018 25.20 29.12 25.20 27.35 23,486 +2.15(+8.53%)
Apr 26, 2018 25.35 25.98 24.72 25.20 5,225 -0.15(-0.57%)
Apr 25, 2018 26.82 26.82 24.70 25.35 7,588 -0.97(-3.70%)
Apr 24, 2018 28.56 28.56 25.48 26.32 14,367 -1.95(-6.91%)
Apr 23, 2018 29.68 30.79 26.89 28.27 19,811 -1.29(-4.36%)
Apr 20, 2018 30.24 30.74 28.64 29.56 14,324 -1.23(-3.98%)
Apr 19, 2018 33.60 33.91 29.12 30.79 16,437 -1.24(-3.86%)
Apr 18, 2018 33.60 36.16 31.37 32.03 17,651 -1.57(-4.68%)
Apr 17, 2018 30.24 34.16 29.13 33.60 42,354 +3.92(+13.21%)
Apr 16, 2018 34.72 34.72 28.56 29.68 42,058 -5.10(-14.67%)
Apr 13, 2018 36.34 36.96 31.92 34.78 101,268 -26.82(-43.54%)
Apr 12, 2018 50.40 63.84 50.40 61.61 61,211 +10.65(+20.89%)
Apr 11, 2018 52.64 54.25 50.40 50.96 5,072 -1.67(-3.18%)
Apr 10, 2018 51.00 52.81 50.39 52.63 5,420 +2.59(+5.18%)
Apr 09, 2018 52.62 52.62 49.84 50.04 9,105 -1.16(-2.26%)
Apr 06, 2018 50.73 52.07 50.40 51.20 4,432 -0.32(-0.62%)
Apr 05, 2018 54.88 56.00 50.71 51.52 8,541 -3.48(-6.32%)
Apr 04, 2018 50.96 55.44 49.84 55.00 21,679 +5.16(+10.35%)
Apr 03, 2018 52.67 53.20 49.28 49.84 8,123 -2.79(-5.31%)
Apr 02, 2018 56.00 57.12 50.96 52.63 10,976 -3.56(-6.33%)
Mar 29, 2018 56.19 56.19 56.19 0 +0.75(+1.35%)
Mar 28, 2018 54.32 59.92 49.01 55.44 25,368 +2.24(+4.21%)
Mar 27, 2018 62.16 62.16 49.01 53.20 37,042 -7.84(-12.84%)
Mar 26, 2018 73.36 74.48 60.48 61.04 24,170 -11.20(-15.50%)
Mar 23, 2018 99.12 101.36 70.00 72.24 38,975 -25.76(-26.29%)
Mar 22, 2018 104.16 106.96 95.20 98.00 15,005 -8.96(-8.38%)
Mar 21, 2018 110.88 110.88 104.72 106.96 8,462 -3.36(-3.05%)
Mar 20, 2018 110.32 119.84 106.68 110.32 16,611 +5.60(+5.35%)
Mar 19, 2018 127.68 127.68 100.80 104.72 37,543 -21.84(-17.26%)
Mar 16, 2018 125.44 128.24 125.44 126.56 3,316 +1.12(+0.89%)
Mar 15, 2018 127.12 127.68 125.44 125.44 1,899 -2.24(-1.75%)
Mar 14, 2018 129.36 129.36 125.44 127.68 3,389 -2.24(-1.72%)
Mar 13, 2018 129.36 131.60 128.24 129.92 2,564 +0.00(+0.00%)
Mar 12, 2018 128.80 130.48 125.44 129.92 3,018 +1.68(+1.31%)
Mar 09, 2018 125.44 128.24 124.32 128.24 2,855 +4.48(+3.62%)
Mar 08, 2018 128.80 128.80 122.64 123.76 8,461 -7.28(-5.56%)
Mar 07, 2018 134.96 127.68 131.04 10,205 +1.15(+0.88%)
Mar 06, 2018 126.56 131.07 123.87 129.89 9,767 +4.98(+3.99%)
Mar 05, 2018 123.20 128.80 121.52 124.91 5,655 +1.72(+1.40%)
Mar 02, 2018 122.64 123.20 122.08 123.19 3,021 +0.55(+0.45%)
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.