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

Sphere 3D Corp (NQ: ANY )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2022 0.4400 0.4599 0.4395 0.4419 420,466 -0.00(-0.11%)
Sep 29, 2022 0.4550 0.4640 0.4400 0.4424 191,129 -0.02(-5.06%)
Sep 28, 2022 0.4580 0.4767 0.4480 0.4660 431,740 +0.01(+2.55%)
Sep 27, 2022 0.4690 0.4937 0.4500 0.4544 519,755 -0.00(-0.79%)
Sep 26, 2022 0.4816 0.4980 0.4404 0.4580 690,231 -0.04(-7.51%)
Sep 23, 2022 0.5000 0.5088 0.4815 0.4952 597,011 -0.04(-8.30%)
Sep 22, 2022 0.5500 0.5700 0.5303 0.5400 433,364 -0.02(-3.35%)
Sep 21, 2022 0.5600 0.5799 0.5440 0.5587 517,819 -0.00(-0.02%)
Sep 20, 2022 0.6000 0.6010 0.5500 0.5588 396,641 -0.03(-4.30%)
Sep 19, 2022 0.5910 0.5910 0.5505 0.5839 321,174 -0.01(-1.03%)
Sep 16, 2022 0.6300 0.6300 0.5700 0.5900 206,863 -0.02(-3.09%)
Sep 15, 2022 0.6100 0.6200 0.5960 0.6088 480,089 -0.01(-1.66%)
Sep 14, 2022 0.6290 0.6300 0.6150 0.6191 407,938 +0.00(+0.42%)
Sep 13, 2022 0.6500 0.6500 0.5910 0.6165 467,184 -0.05(-7.82%)
Sep 12, 2022 0.6900 0.6900 0.6503 0.6688 436,052 +0.01(+1.44%)
Sep 09, 2022 0.6600 0.6700 0.6247 0.6593 800,654 +0.07(+11.14%)
Sep 08, 2022 0.5605 0.5990 0.5600 0.5932 226,031 +0.02(+3.72%)
Sep 07, 2022 0.5783 0.5783 0.5420 0.5719 356,690 +0.01(+1.58%)
Sep 06, 2022 0.6300 0.6300 0.5533 0.5630 403,534 -0.03(-5.62%)
Sep 02, 2022 0.6000 0.6100 0.5696 0.5965 399,861 -0.00(-0.60%)
Sep 01, 2022 0.6287 0.6359 0.5952 0.6001 605,472 -0.03(-5.35%)
Aug 31, 2022 0.6280 0.6600 0.6210 0.6340 483,703 +0.02(+2.64%)
Aug 30, 2022 0.6260 0.6650 0.6110 0.6177 405,023 -0.02(-2.62%)
Aug 29, 2022 0.6200 0.6583 0.6150 0.6343 626,149 -0.01(-1.40%)
Aug 26, 2022 0.6605 0.7000 0.6350 0.6433 501,567 -0.04(-5.52%)
Aug 25, 2022 0.6700 0.6900 0.6430 0.6809 502,270 +0.03(+4.72%)
Aug 24, 2022 0.6700 0.6700 0.6300 0.6502 544,919 -0.01(-0.84%)
Aug 23, 2022 0.6600 0.6799 0.6430 0.6557 504,960 +0.01(+0.86%)
Aug 22, 2022 0.6900 0.6900 0.6500 0.6501 400,327 -0.06(-8.36%)
Aug 19, 2022 0.7180 0.7189 0.6500 0.7094 845,000 -0.04(-5.43%)
Aug 18, 2022 0.7700 0.7877 0.7390 0.7501 369,892 -0.01(-1.57%)
Aug 17, 2022 0.8300 0.8352 0.7500 0.7621 826,600 -0.07(-8.75%)
Aug 16, 2022 0.8600 0.9000 0.8200 0.8352 1,067,632 -0.02(-2.87%)
Aug 15, 2022 0.7900 0.8780 0.7620 0.8599 1,566,372 +0.07(+8.79%)
Aug 12, 2022 0.8000 0.8000 0.7591 0.7904 901,616 +0.01(+0.87%)
Aug 11, 2022 0.8000 0.8340 0.7600 0.7836 1,270,636 +0.03(+3.62%)
Aug 10, 2022 0.7561 0.7600 0.7300 0.7562 1,027,468 +0.03(+3.59%)
Aug 09, 2022 0.7399 0.7400 0.7101 0.7300 601,861 +0.01(+0.77%)
Aug 08, 2022 0.7500 0.8270 0.7243 0.7244 1,831,783 +0.01(+1.60%)
Aug 05, 2022 0.6900 0.7298 0.6810 0.7130 821,846 +0.00(+0.55%)
Aug 04, 2022 0.6900 0.7500 0.6800 0.7091 1,414,903 +0.01(+1.77%)
Aug 03, 2022 0.6900 0.6982 0.6600 0.6968 778,980 +0.03(+5.02%)
Aug 02, 2022 0.6200 0.6700 0.6200 0.6635 916,228 +0.04(+7.02%)
Aug 01, 2022 0.6341 0.6469 0.6100 0.6200 554,882 -0.05(-6.84%)
Jul 29, 2022 0.6800 0.6835 0.6610 0.6655 591,616 -0.00(-0.69%)
Jul 28, 2022 0.6500 0.6900 0.6110 0.6701 1,148,980 +0.01(+2.23%)
Jul 27, 2022 0.6200 0.6760 0.6113 0.6555 882,089 +0.05(+8.13%)
Jul 26, 2022 0.6231 0.6388 0.6000 0.6062 831,021 -0.05(-7.87%)
Jul 25, 2022 0.7100 0.7148 0.6200 0.6580 1,285,806 -0.06(-8.20%)
Jul 22, 2022 0.7700 0.7800 0.7000 0.7168 1,179,946 -0.05(-6.91%)
Jul 21, 2022 0.7400 0.7775 0.7140 0.7700 1,410,349 -0.00(-0.26%)
Jul 20, 2022 0.7800 0.8300 0.7500 0.7720 2,637,201 +0.00(+0.19%)
Jul 19, 2022 0.7170 0.8194 0.7010 0.7705 5,703,904 +0.07(+10.53%)
Jul 18, 2022 0.6900 0.7700 0.6802 0.6971 3,783,601 +0.03(+4.73%)
Jul 15, 2022 0.6900 0.6955 0.6398 0.6656 1,467,977 +0.00(+0.70%)
Jul 14, 2022 0.6700 0.6840 0.6300 0.6610 1,719,900 +0.01(+0.78%)
Jul 13, 2022 0.6558 0.6957 0.6200 0.6559 614,912 -0.00(-0.32%)
Jul 12, 2022 0.6600 0.6785 0.6267 0.6580 1,040,499 -0.03(-3.67%)
Jul 11, 2022 0.7000 0.7103 0.6803 0.6831 1,572,211 -0.06(-7.69%)
Jul 08, 2022 0.7427 0.8500 0.7210 0.7400 8,537,051 +0.00(+0.00%)
Jul 07, 2022 0.5700 0.7892 0.5700 0.7400 6,200,121 +0.17(+29.46%)
Jul 06, 2022 0.5998 0.6100 0.5564 0.5716 434,233 -0.03(-4.73%)
Jul 05, 2022 0.5317 0.6000 0.5300 0.6000 741,636 +0.05(+9.69%)
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.