Sphere 3D Corp (NQ: ANY )

1.940 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 1.810 1.990 1.770 1.940 5,401,687 -0.06(-3.00%)
Jan 21, 2022 2.090 2.160 1.970 2.000 5,139,485 -0.22(-9.91%)
Jan 20, 2022 2.360 2.490 2.195 2.220 3,598,500 -0.10(-4.31%)
Jan 19, 2022 2.440 2.520 2.300 2.320 2,251,713 -0.09(-3.73%)
Jan 18, 2022 2.560 2.630 2.390 2.410 3,268,721 -0.25(-9.40%)
Jan 14, 2022 2.660 0 +0.00(+0.00%)
Jan 13, 2022 2.903 2.903 2.640 2.660 3,276,510 -0.20(-6.99%)
Jan 12, 2022 2.950 3.020 2.839 2.860 2,514,825 +0.03(+1.06%)
Jan 11, 2022 2.820 2.920 2.750 2.830 3,381,962 +0.02(+0.71%)
Jan 10, 2022 2.660 2.820 2.660 2.810 3,469,822 -0.07(-2.43%)
Jan 07, 2022 2.957 3.024 2.790 2.880 4,359,835 -0.15(-4.95%)
Jan 06, 2022 3.140 3.170 2.910 3.030 3,659,609 -0.07(-2.26%)
Jan 05, 2022 3.590 3.780 3.090 3.100 8,534,334 -0.36(-10.40%)
Jan 04, 2022 3.480 3.810 3.350 3.460 3,359,532 -0.04(-1.14%)
Jan 03, 2022 3.180 3.600 3.140 3.500 4,661,781 +0.38(+12.18%)
Dec 31, 2021 3.220 3.311 3.105 3.120 2,797,434 -0.06(-1.89%)
Dec 30, 2021 2.940 3.290 2.900 3.180 3,514,805 +0.23(+7.80%)
Dec 29, 2021 3.050 3.150 2.790 2.950 7,759,114 -0.06(-1.99%)
Dec 28, 2021 3.230 3.260 2.995 3.010 4,170,306 -0.36(-10.68%)
Dec 27, 2021 3.530 3.560 3.340 3.370 3,376,297 -0.17(-4.80%)
Dec 23, 2021 3.480 3.600 3.320 3.540 3,441,835 +0.08(+2.31%)
Dec 22, 2021 3.530 3.550 3.370 3.460 2,900,556 -0.09(-2.54%)
Dec 21, 2021 3.380 3.570 3.350 3.550 3,178,296 +0.22(+6.61%)
Dec 20, 2021 3.330 3.435 3.270 3.330 2,957,832 -0.19(-5.40%)
Dec 17, 2021 3.290 3.550 3.230 3.520 3,117,469 +0.06(+1.73%)
Dec 16, 2021 3.820 3.850 3.430 3.460 3,432,168 -0.29(-7.73%)
Dec 15, 2021 3.640 3.790 3.380 3.750 4,408,912 +0.13(+3.59%)
Dec 14, 2021 3.620 3.750 3.520 3.620 3,936,473 -0.07(-1.90%)
Dec 13, 2021 3.830 3.940 3.635 3.690 3,129,122 -0.21(-5.38%)
Dec 10, 2021 3.960 4.050 3.725 3.900 3,077,433 +0.02(+0.52%)
Dec 09, 2021 4.200 4.200 3.880 3.880 2,763,559 -0.33(-7.84%)
Dec 08, 2021 4.080 4.270 4.055 4.210 2,423,644 +0.02(+0.48%)
Dec 07, 2021 4.120 4.380 4.110 4.190 3,906,481 +0.19(+4.75%)
Dec 06, 2021 3.580 4.055 3.500 4.000 5,243,829 +0.09(+2.30%)
Dec 03, 2021 4.270 4.270 3.810 3.910 6,213,552 -0.42(-9.70%)
Dec 02, 2021 4.300 4.370 4.035 4.330 6,592,652 -0.06(-1.37%)
Dec 01, 2021 4.620 4.950 4.350 4.390 5,573,796 -0.29(-6.20%)
Nov 30, 2021 5.010 5.070 4.490 4.680 6,847,410 -0.37(-7.33%)
Nov 29, 2021 5.230 5.299 4.940 5.050 4,518,647 -0.11(-2.13%)
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%)
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.