Sphere 3D Corp (NQ: ANY )

5.160 USD -0.090 (-1.71%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 4.980 5.230 4.960 5.160 3,651,982 -0.09(-1.71%)
Nov 24, 2021 5.250 5.375 5.050 5.250 4,669,088 -0.14(-2.60%)
Nov 23, 2021 4.890 5.570 4.870 5.390 9,540,755 +0.47(+9.55%)
Nov 22, 2021 5.130 5.224 4.700 4.920 7,193,709 -0.21(-4.09%)
Nov 19, 2021 5.090 5.490 5.052 5.130 6,870,073 -0.06(-1.16%)
Nov 18, 2021 5.630 5.650 5.160 5.190 10,018,230 -0.51(-8.95%)
Nov 17, 2021 5.810 5.890 5.510 5.700 7,041,187 -0.06(-1.04%)
Nov 16, 2021 5.800 6.090 5.600 5.760 14,857,774 -1.00(-14.79%)
Nov 15, 2021 6.860 7.180 6.560 6.760 8,780,808 -0.15(-2.17%)
Nov 12, 2021 6.610 7.010 6.460 6.910 8,683,920 +0.30(+4.54%)
Nov 11, 2021 6.680 6.930 6.600 6.610 5,377,074 -0.45(-6.37%)
Nov 10, 2021 7.240 7.060 12,875,384 -0.21(-2.89%)
Nov 09, 2021 7.510 7.570 6.780 7.270 17,216,420 -0.11(-1.49%)
Nov 08, 2021 6.950 7.450 6.920 7.380 18,151,507 +0.68(+10.15%)
Nov 05, 2021 6.620 6.825 6.470 6.700 5,985,994 +0.04(+0.60%)
Nov 04, 2021 6.460 7.230 6.440 6.660 21,780,184 +0.21(+3.26%)
Nov 03, 2021 6.520 6.615 6.310 6.450 7,217,822 -0.15(-2.27%)
Nov 02, 2021 6.860 7.100 6.500 6.600 14,674,298 -0.14(-2.08%)
Nov 01, 2021 6.470 6.920 6.410 6.740 9,596,402 +0.30(+4.66%)
Oct 29, 2021 6.340 6.525 6.050 6.440 11,998,318 +0.07(+1.10%)
Oct 28, 2021 6.550 6.600 6.260 6.370 10,140,523 -0.08(-1.24%)
Oct 27, 2021 6.340 6.650 6.250 6.450 9,465,258 +0.03(+0.47%)
Oct 26, 2021 6.990 6.380 6.420 13,300,630 -0.57(-8.15%)
Oct 25, 2021 6.510 7.380 6.370 6.990 22,798,701 +0.49(+7.54%)
Oct 22, 2021 6.850 6.300 6.500 17,781,834 -0.55(-7.80%)
Oct 21, 2021 7.420 7.479 6.800 7.050 22,970,200 -0.52(-6.87%)
Oct 20, 2021 7.630 8.240 7.440 7.570 33,361,600 -0.09(-1.17%)
Oct 19, 2021 7.950 8.090 7.335 7.660 25,763,528 -0.10(-1.29%)
Oct 18, 2021 7.820 8.320 7.610 7.760 28,895,106 -0.24(-3.00%)
Oct 15, 2021 8.270 8.590 7.930 8.000 51,866,065 +0.10(+1.27%)
Oct 14, 2021 8.070 8.690 7.720 7.900 59,642,659 -0.23(-2.83%)
Oct 13, 2021 7.640 8.430 7.100 8.130 76,589,104 +1.10(+15.65%)
Oct 12, 2021 7.850 7.980 6.920 7.030 34,986,447 -1.25(-15.10%)
Oct 11, 2021 6.900 8.310 6.810 8.280 71,853,452 +1.59(+23.77%)
Oct 08, 2021 6.600 6.760 6.370 6.690 13,912,704 +0.05(+0.74%)
Oct 07, 2021 6.640 7.060 6.310 6.641 27,585,212 -0.26(-3.76%)
Oct 06, 2021 6.540 7.100 6.280 6.900 54,377,956 +0.70(+11.29%)
Oct 05, 2021 5.980 6.520 5.930 6.200 30,719,210 +0.23(+3.79%)
Oct 04, 2021 5.850 6.130 5.670 5.974 9,945,907 +0.00(+0.06%)
Oct 01, 2021 6.170 6.390 5.850 5.970 11,985,712 +0.03(+0.51%)
Sep 30, 2021 5.860 6.070 5.660 5.940 9,590,850 +0.09(+1.54%)
Sep 29, 2021 6.110 6.170 5.720 5.850 12,831,834 -0.26(-4.26%)
Sep 28, 2021 6.430 6.520 6.050 6.110 13,203,660 -0.59(-8.82%)
Sep 27, 2021 5.900 7.500 5.850 6.701 54,533,927 +0.82(+13.96%)
Sep 24, 2021 5.990 6.250 5.850 5.880 10,504,673 -0.59(-9.12%)
Sep 23, 2021 6.330 6.640 6.160 6.470 10,873,258 +0.12(+1.89%)
Sep 22, 2021 5.790 6.370 5.770 6.350 13,185,497 +0.56(+9.67%)
Sep 21, 2021 6.160 6.390 5.750 5.790 14,108,617 +0.03(+0.52%)
Sep 20, 2021 5.810 6.070 5.500 5.760 13,612,151 -0.50(-7.99%)
Sep 17, 2021 6.470 6.790 6.200 6.260 13,776,524 -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%)
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.