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 (%)
Mar 29, 2019 16.94 17.56 16.80 16.80 3,542 -0.32(-1.84%)
Mar 28, 2019 16.73 17.36 16.52 17.12 6,360 +0.53(+3.17%)
Mar 27, 2019 17.50 17.85 16.45 16.59 12,181 -0.98(-5.58%)
Mar 26, 2019 17.50 17.92 17.36 17.57 8,381 -0.00(-0.02%)
Mar 25, 2019 18.13 18.20 17.43 17.57 10,040 -0.21(-1.16%)
Mar 22, 2019 19.04 19.04 17.50 17.78 14,428 -1.61(-8.30%)
Mar 21, 2019 18.83 19.60 18.27 19.39 12,182 +0.84(+4.53%)
Mar 20, 2019 18.83 19.60 18.41 18.55 15,160 -1.05(-5.36%)
Mar 19, 2019 18.34 21.98 17.85 19.60 63,518 +1.24(+6.77%)
Mar 18, 2019 18.55 18.62 17.85 18.36 7,152 -0.19(-1.04%)
Mar 15, 2019 19.53 19.53 17.99 18.55 10,714 -1.05(-5.36%)
Mar 14, 2019 18.06 20.30 17.57 19.60 39,790 +2.03(+11.55%)
Mar 13, 2019 19.95 20.02 17.50 17.57 48,607 -2.10(-10.68%)
Mar 12, 2019 16.52 19.95 16.52 19.67 79,522 +3.15(+19.07%)
Mar 11, 2019 17.15 17.36 16.52 16.52 8,237 -0.14(-0.84%)
Mar 08, 2019 16.45 17.43 16.45 16.66 9,514 -0.28(-1.65%)
Mar 07, 2019 18.76 18.76 16.80 16.94 17,109 -1.33(-7.28%)
Mar 06, 2019 16.94 18.55 16.45 18.27 20,414 +1.40(+8.30%)
Mar 05, 2019 17.57 17.85 16.80 16.87 6,941 -0.66(-3.76%)
Mar 04, 2019 18.20 18.75 16.45 17.53 22,832 -0.11(-0.63%)
Mar 01, 2019 18.76 18.76 17.50 17.64 10,142 -0.42(-2.33%)
Feb 28, 2019 18.97 19.88 17.71 18.06 10,038 -1.12(-5.84%)
Feb 27, 2019 19.39 19.46 18.55 19.18 4,142 -0.14(-0.72%)
Feb 26, 2019 19.53 20.30 19.32 19.32 5,600 -0.21(-1.08%)
Feb 25, 2019 20.09 20.16 19.11 19.53 5,001 -0.70(-3.46%)
Feb 22, 2019 20.09 20.41 18.95 20.23 8,200 +0.00(+0.00%)
Feb 21, 2019 20.93 21.24 19.18 20.23 21,833 -1.12(-5.25%)
Feb 20, 2019 20.79 25.41 20.79 21.35 112,493 +1.19(+5.90%)
Feb 19, 2019 18.62 20.86 18.62 20.16 36,481 +1.33(+7.06%)
Feb 15, 2019 18.83 19.46 18.34 18.83 6,557 -0.07(-0.37%)
Feb 14, 2019 18.48 18.90 17.64 18.90 9,084 +0.14(+0.75%)
Feb 13, 2019 17.50 19.53 17.50 18.76 27,106 +1.26(+7.20%)
Feb 12, 2019 18.62 18.90 17.50 17.50 4,614 -0.35(-1.96%)
Feb 11, 2019 17.36 20.02 17.36 17.85 33,973 +0.49(+2.82%)
Feb 08, 2019 18.48 18.48 17.15 17.36 8,414 -0.28(-1.59%)
Feb 07, 2019 18.97 18.97 17.50 17.64 9,461 -0.42(-2.33%)
Feb 06, 2019 18.90 18.90 18.01 18.06 3,412 -0.28(-1.53%)
Feb 05, 2019 18.20 19.04 17.71 18.34 9,234 -0.70(-3.68%)
Feb 04, 2019 17.64 19.60 17.50 19.04 33,417 +1.40(+7.94%)
Feb 01, 2019 18.06 18.55 17.50 17.64 5,914 -0.56(-3.08%)
Jan 31, 2019 18.13 18.62 17.85 18.20 8,367 -0.28(-1.52%)
Jan 30, 2019 19.25 19.25 18.34 18.48 6,936 -1.05(-5.38%)
Jan 29, 2019 18.20 19.60 17.64 19.53 9,835 +1.19(+6.49%)
Jan 28, 2019 19.53 19.60 17.50 18.34 12,383 -0.77(-4.03%)
Jan 25, 2019 19.81 19.88 18.97 19.11 6,057 -0.70(-3.53%)
Jan 24, 2019 19.60 20.30 19.60 19.81 6,691 +0.28(+1.43%)
Jan 23, 2019 19.32 22.05 18.27 19.53 31,351 +0.14(+0.72%)
Jan 22, 2019 18.55 19.60 18.41 19.39 7,112 +0.77(+4.14%)
Jan 18, 2019 19.46 19.46 18.20 18.62 13,757 -0.91(-4.66%)
Jan 17, 2019 19.67 19.95 18.90 19.53 8,818 +0.63(+3.33%)
Jan 16, 2019 20.65 20.72 17.92 18.90 31,387 -1.96(-9.40%)
Jan 15, 2019 23.52 23.52 20.79 20.86 23,167 -2.80(-11.83%)
Jan 14, 2019 24.22 25.41 23.52 23.66 10,979 -0.56(-2.31%)
Jan 11, 2019 24.99 26.04 23.52 24.22 23,842 -0.49(-1.98%)
Jan 10, 2019 25.55 28.00 24.50 24.71 78,494 -0.49(-1.94%)
Jan 09, 2019 24.29 27.09 24.15 25.20 82,991 +1.68(+7.14%)
Jan 08, 2019 24.50 24.85 23.45 23.52 19,792 -0.07(-0.30%)
Jan 07, 2019 24.08 25.20 23.52 23.59 15,851 -0.70(-2.88%)
Jan 04, 2019 22.75 26.60 22.75 24.29 45,200 +1.40(+6.12%)
Jan 03, 2019 21.21 25.55 21.00 22.89 76,574 +1.33(+6.17%)
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.