Sphere 3D Corp (NQ: ANY )

1.360 +0.060 (+4.62%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.280	1.390	1.250	1.360	960,139	+0.06(+4.62%)
Nov 21, 2024	1.420	1.490	1.280	1.300	2,093,562	-0.10(-7.14%)
Nov 20, 2024	1.590	1.600	1.340	1.400	1,451,207	-0.11(-7.28%)
Nov 19, 2024	1.370	1.600	1.370	1.510	1,374,922	+0.14(+10.22%)
Nov 18, 2024	1.470	1.490	1.360	1.370	1,178,753	-0.12(-8.05%)
Nov 15, 2024	1.470	1.550	1.400	1.490	905,950	+0.04(+2.76%)
Nov 14, 2024	1.590	1.650	1.450	1.450	1,075,058	-0.09(-5.84%)
Nov 13, 2024	1.750	1.900	1.450	1.540	2,290,036	-0.21(-12.00%)
Nov 12, 2024	1.550	1.800	1.450	1.750	2,508,451	+0.13(+8.02%)
Nov 11, 2024	1.450	1.650	1.370	1.620	4,426,592	+0.37(+29.60%)
Nov 08, 2024	1.300	1.320	1.210	1.250	827,794	-0.03(-2.34%)
Nov 07, 2024	1.200	1.340	1.170	1.280	1,338,019	+0.09(+7.56%)
Nov 06, 2024	1.110	1.210	1.080	1.190	1,233,987	+0.15(+14.42%)
Nov 05, 2024	1.070	1.073	1.015	1.040	498,366	+0.01(+0.97%)
Nov 04, 2024	1.020	1.070	1.000	1.030	697,838	+0.01(+0.98%)
Nov 01, 2024	1.030	1.100	1.020	1.020	418,258	-0.02(-1.92%)
Oct 31, 2024	1.040	1.090	1.020	1.040	376,919	-0.03(-2.80%)
Oct 30, 2024	1.150	1.160	1.010	1.070	745,446	-0.09(-7.76%)
Oct 29, 2024	1.170	1.340	1.130	1.160	2,066,953	+0.03(+2.65%)
Oct 28, 2024	1.090	1.170	1.065	1.130	892,769	+0.09(+8.65%)
Oct 25, 2024	1.060	1.100	1.030	1.040	648,650	-0.03(-2.80%)
Oct 24, 2024	1.070	1.160	1.050	1.070	997,056	+0.03(+2.88%)
Oct 23, 2024	1.090	1.090	0.9911	1.040	645,577	-0.06(-5.45%)
Oct 22, 2024	1.060	1.115	1.045	1.100	534,055	+0.04(+3.77%)
Oct 21, 2024	1.050	1.078	1.020	1.060	446,393	-0.01(-0.93%)
Oct 18, 2024	0.9800	1.120	0.9750	1.070	866,338	+0.11(+11.33%)
Oct 17, 2024	0.9900	0.9900	0.9600	0.9611	255,516	-0.03(-2.56%)
Oct 16, 2024	0.9465	0.9984	0.9001	0.9863	613,896	+0.04(+4.32%)
Oct 15, 2024	0.9500	1.090	0.9315	0.9455	799,908	-0.02(-1.57%)
Oct 14, 2024	0.9049	1.020	0.8902	0.9606	697,093	+0.10(+11.08%)
Oct 11, 2024	0.8500	0.8787	0.8403	0.8648	159,858	+0.01(+0.99%)
Oct 10, 2024	0.8700	0.8700	0.8317	0.8563	136,808	-0.01(-1.21%)
Oct 09, 2024	0.8617	0.8950	0.8400	0.8668	154,721	+0.01(+0.79%)
Oct 08, 2024	0.8672	0.8993	0.8313	0.8600	121,164	-0.01(-1.38%)
Oct 07, 2024	0.8500	0.9140	0.8500	0.8720	452,106	-0.00(-0.03%)
Oct 04, 2024	0.8598	0.8798	0.8510	0.8723	191,933	+0.01(+1.45%)
Oct 03, 2024	0.8600	0.8701	0.8510	0.8598	93,265	-0.00(-0.14%)
Oct 02, 2024	0.8600	0.8860	0.8510	0.8610	349,393	-0.02(-2.16%)
Oct 01, 2024	0.9000	0.9500	0.8611	0.8800	216,521	-0.02(-2.72%)
Sep 30, 2024	0.9800	0.9924	0.9000	0.9046	289,074	-0.09(-8.86%)
Sep 27, 2024	1.000	1.040	0.9577	0.9925	452,104	+0.00(+0.25%)
Sep 26, 2024	0.9000	0.9989	0.9000	0.9900	608,452	+0.10(+11.36%)
Sep 25, 2024	0.8800	0.9090	0.8702	0.8890	152,158	-0.00(-0.11%)
Sep 24, 2024	0.8787	0.9000	0.8375	0.8900	230,951	+0.02(+2.35%)
Sep 23, 2024	0.9000	0.9099	0.8696	0.8696	122,258	-0.02(-2.41%)
Sep 20, 2024	0.8920	0.9100	0.8780	0.8911	90,215	-0.00(-0.10%)
Sep 19, 2024	0.9100	0.9499	0.8900	0.8920	204,694	+0.02(+2.39%)
Sep 18, 2024	0.8800	0.9500	0.8712	0.8712	139,411	-0.01(-1.01%)
Sep 17, 2024	0.8800	0.9180	0.8514	0.8801	130,431	-0.00(-0.22%)
Sep 16, 2024	0.8636	0.8900	0.8600	0.8820	213,925	+0.00(+0.23%)
Sep 13, 2024	0.8500	0.8900	0.8300	0.8800	275,712	+0.04(+4.76%)
Sep 12, 2024	0.8300	0.8680	0.8008	0.8400	178,714	+0.02(+2.44%)
Sep 11, 2024	0.7700	0.8249	0.7292	0.8200	194,661	+0.06(+8.18%)
Sep 10, 2024	0.7200	0.7797	0.7000	0.7580	376,261	+0.05(+6.64%)
Sep 09, 2024	0.7200	0.7500	0.6710	0.7108	376,845	+0.00(+0.00%)
Sep 06, 2024	0.7520	0.7733	0.6920	0.7108	339,179	-0.04(-5.48%)
Sep 05, 2024	0.8000	0.8355	0.7500	0.7520	336,364	-0.05(-5.99%)
Sep 04, 2024	0.8152	0.8405	0.7800	0.7999	363,854	-0.02(-2.39%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Sphere 3D Corp (NQ: ANY )

Historical Prices