Sphere 3D Corp (NQ: ANY )

6.260 USD -0.380 (-5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 6.470 6.790 6.200 6.260 13,726,432 -0.38(-5.72%)
Sep 16, 2021 6.910 7.389 6.520 6.640 30,403,114 -0.71(-9.66%)
Sep 15, 2021 5.920 7.870 5.615 7.350 102,071,478 +1.52(+26.07%)
Sep 14, 2021 6.350 6.570 5.730 5.830 14,396,205 -0.55(-8.62%)
Sep 13, 2021 6.560 6.620 5.971 6.380 15,370,341 -0.16(-2.37%)
Sep 10, 2021 7.230 7.360 6.510 6.535 27,034,834 -0.66(-9.11%)
Sep 09, 2021 6.910 7.610 6.720 7.190 44,081,068 +0.11(+1.55%)
Sep 08, 2021 6.240 7.440 6.090 7.080 87,868,378 +1.03(+17.02%)
Sep 07, 2021 6.440 6.870 5.720 6.050 32,852,940 -0.31(-4.87%)
Sep 03, 2021 7.200 7.640 6.260 6.360 87,896,758 -3.00(-32.05%)
Sep 02, 2021 6.890 11.98 6.570 9.360 247,086,832 +2.73(+41.18%)
Sep 01, 2021 6.400 7.430 6.210 6.630 31,397,120 +0.14(+2.16%)
Aug 31, 2021 6.050 6.750 5.531 6.490 17,792,434 +0.09(+1.41%)
Aug 30, 2021 5.200 7.680 5.200 6.400 93,514,586 +1.18(+22.61%)
Aug 27, 2021 4.620 5.650 4.470 5.220 20,367,628 +0.78(+17.57%)
Aug 26, 2021 4.240 4.600 4.180 4.440 6,810,735 +0.16(+3.74%)
Aug 25, 2021 4.130 4.370 4.000 4.280 4,561,751 +0.18(+4.39%)
Aug 24, 2021 4.180 4.460 4.050 4.100 5,905,066 -0.13(-3.07%)
Aug 23, 2021 4.260 4.450 4.120 4.230 9,070,531 +0.21(+5.22%)
Aug 20, 2021 3.730 4.160 3.650 4.020 8,329,031 +0.43(+11.98%)
Aug 19, 2021 3.890 3.940 3.450 3.590 7,318,669 -0.37(-9.34%)
Aug 18, 2021 4.020 4.360 3.910 3.960 5,034,582 -0.09(-2.22%)
Aug 17, 2021 4.230 4.400 3.950 4.050 5,423,371 -0.65(-13.83%)
Aug 16, 2021 4.070 4.760 4.040 4.700 11,940,710 +0.55(+13.25%)
Aug 13, 2021 4.290 4.580 3.900 4.150 15,404,383 +0.23(+5.87%)
Aug 12, 2021 3.980 4.070 3.700 3.920 6,549,604 -0.18(-4.39%)
Aug 11, 2021 4.380 4.790 4.030 4.100 9,337,859 -0.18(-4.21%)
Aug 10, 2021 5.000 5.000 4.130 4.280 17,061,869 -1.12(-20.74%)
Aug 09, 2021 5.710 6.580 5.270 5.400 105,228,386 +0.54(+11.11%)
Aug 06, 2021 5.350 5.610 4.360 4.860 118,147,400 +1.42(+41.28%)
Aug 05, 2021 3.280 3.480 3.120 3.440 3,911,648 +0.12(+3.61%)
Aug 04, 2021 3.240 3.370 3.200 3.320 1,622,655 +0.08(+2.47%)
Aug 03, 2021 3.260 3.300 3.040 3.240 1,422,637 -0.08(-2.41%)
Aug 02, 2021 3.350 3.480 3.190 3.320 1,908,925 -0.06(-1.78%)
Jul 30, 2021 3.050 3.390 3.020 3.380 2,322,852 +0.28(+9.03%)
Jul 29, 2021 3.040 3.270 2.890 3.100 2,795,646 +0.08(+2.65%)
Jul 28, 2021 2.960 3.140 2.930 3.020 3,787,809 +0.18(+6.34%)
Jul 27, 2021 2.950 2.954 2.680 2.840 2,950,603 -0.16(-5.33%)
Jul 26, 2021 2.980 3.190 2.850 3.000 6,026,724 +0.29(+10.70%)
Jul 23, 2021 2.870 2.970 2.710 2.710 2,331,071 -0.12(-4.24%)
Jul 22, 2021 2.700 3.180 2.610 2.830 6,322,232 +0.13(+4.81%)
Jul 21, 2021 2.530 2.850 2.530 2.700 2,657,246 +0.18(+7.14%)
Jul 20, 2021 2.420 2.650 2.380 2.520 3,425,670 +0.04(+1.61%)
Jul 19, 2021 2.240 2.580 2.200 2.480 2,694,963 +0.05(+2.06%)
Jul 16, 2021 2.610 2.760 2.400 2.430 2,656,081 -0.07(-2.80%)
Jul 15, 2021 2.800 3.010 2.420 2.500 5,808,507 -0.34(-11.97%)
Jul 14, 2021 3.210 3.210 2.820 2.840 4,158,145 -0.40(-12.35%)
Jul 13, 2021 3.710 3.820 3.220 3.240 4,983,283 -0.39(-10.74%)
Jul 12, 2021 3.390 3.930 3.320 3.630 10,044,665 +0.13(+3.71%)
Jul 09, 2021 3.280 3.860 3.210 3.500 19,123,619 +0.05(+1.45%)
Jul 08, 2021 2.610 3.470 2.600 3.450 16,365,444 +0.55(+18.97%)
Jul 07, 2021 2.810 3.240 2.650 2.900 12,033,469 -0.06(-2.03%)
Jul 06, 2021 2.700 3.030 2.530 2.960 7,070,412 +0.27(+10.04%)
Jul 02, 2021 2.860 2.890 2.600 2.690 3,210,998 -0.09(-3.24%)
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.