ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sphere 3D Corp. - Common Shares (NQ:ANY)

1.380 +0.030 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 1.350 1.500 1.350 1.380 126,245 +0.03(+2.22%)
Mar 03, 2026 1.420 1.420 1.270 1.350 86,800 -0.11(-7.53%)
Mar 02, 2026 1.460 1.610 1.449 1.460 232,710 -0.02(-1.35%)
Feb 27, 2026 1.570 1.570 1.450 1.480 160,694 -0.12(-7.50%)
Feb 26, 2026 1.450 1.600 1.410 1.600 282,870 +0.16(+11.11%)
Feb 25, 2026 1.380 1.696 1.360 1.440 823,373 +0.14(+10.34%)
Feb 24, 2026 1.180 1.550 1.180 1.305 467,114 +0.14(+11.54%)
Feb 23, 2026 1.290 1.340 1.130 1.170 202,040 -0.04(-3.31%)
Feb 20, 2026 1.090 1.310 1.084 1.210 390,882 +0.12(+11.01%)
Feb 19, 2026 1.210 1.220 1.090 1.090 190,323 -0.12(-9.92%)
Feb 18, 2026 1.240 1.320 1.160 1.210 133,915 -0.02(-1.63%)
Feb 17, 2026 1.350 1.360 1.155 1.230 160,696 -0.12(-8.89%)
Feb 13, 2026 1.320 1.450 1.270 1.350 95,057 +0.04(+3.05%)
Feb 12, 2026 1.480 1.486 1.260 1.310 156,500 -0.11(-7.75%)
Feb 11, 2026 1.750 1.755 1.250 1.420 341,353 -0.24(-14.46%)
Feb 10, 2026 1.730 1.940 1.530 1.660 522,926 -0.04(-2.35%)
Feb 09, 2026 1.890 1.890 1.625 1.700 191,972 -0.09(-5.03%)
Feb 06, 2026 1.920 2.186 1.586 1.790 375,712 -0.05(-2.82%)
Feb 05, 2026 2.141 2.203 1.732 1.842 120,890 -0.33(-15.08%)
Feb 04, 2026 2.300 2.390 2.164 2.169 43,297 -0.11(-4.83%)
Feb 03, 2026 2.403 2.599 2.240 2.279 38,898 -0.07(-3.10%)
Feb 02, 2026 2.400 2.484 2.350 2.352 60,052 -0.09(-3.61%)
Jan 30, 2026 2.555 2.800 2.440 2.440 49,528 -0.18(-6.73%)
Jan 29, 2026 2.800 2.820 2.553 2.616 45,423 -0.18(-6.57%)
Jan 28, 2026 2.900 3.004 2.800 2.800 34,570 +0.03(+1.08%)
Jan 27, 2026 2.711 2.900 2.700 2.770 47,600 +0.10(+3.71%)
Jan 26, 2026 2.890 2.900 2.660 2.671 47,997 -0.12(-4.27%)
Jan 23, 2026 2.900 2.996 2.700 2.790 30,649 +0.01(+0.32%)
Jan 22, 2026 2.700 2.884 2.740 2.781 58,263 +0.05(+1.94%)
Jan 21, 2026 2.960 2.992 2.700 2.728 50,450 -0.20(-6.80%)
Jan 20, 2026 3.007 3.097 2.910 2.927 47,109 -0.17(-5.58%)
Jan 16, 2026 3.000 3.230 3.000 3.100 32,120 -0.03(-0.96%)
Jan 15, 2026 3.350 3.350 3.123 3.130 27,718 -0.08(-2.40%)
Jan 14, 2026 3.300 3.427 3.202 3.207 35,164 -0.08(-2.40%)
Jan 13, 2026 3.380 3.500 3.200 3.286 38,736 -0.04(-1.23%)
Jan 12, 2026 3.500 3.500 3.223 3.327 39,685 +0.08(+2.37%)
Jan 09, 2026 3.500 3.500 3.250 3.250 34,184 -0.15(-4.50%)
Jan 08, 2026 3.468 3.568 3.325 3.403 32,828 +0.00(+0.12%)
Jan 07, 2026 3.600 3.640 3.301 3.399 40,010 -0.14(-3.87%)
Jan 06, 2026 3.790 3.790 3.362 3.536 45,905 -0.06(-1.78%)
Jan 05, 2026 3.400 3.700 3.400 3.600 76,134 +0.29(+8.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.