Sphere 3D Corp (NQ: ANY )

2.600 USD -0.160 (-5.80%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.730 2.840 2.520 2.600 474,563 -0.16(-5.80%)
Feb 25, 2021 2.970 3.000 2.700 2.760 654,278 -0.18(-6.12%)
Feb 24, 2021 2.660 2.950 2.640 2.940 401,327 +0.31(+11.79%)
Feb 23, 2021 2.810 2.870 2.510 2.630 760,426 -0.45(-14.61%)
Feb 22, 2021 3.260 3.450 3.060 3.080 933,927 -0.50(-13.97%)
Feb 19, 2021 3.560 3.790 3.151 3.580 5,237,400 +0.57(+18.94%)
Feb 18, 2021 2.770 3.290 2.700 3.010 5,304,456 +0.29(+10.66%)
Feb 17, 2021 2.720 2.860 2.610 2.720 917,953 -0.19(-6.53%)
Feb 16, 2021 3.070 3.160 2.830 2.910 2,175,755 -0.57(-16.38%)
Feb 12, 2021 3.310 3.690 3.300 3.480 522,900 +0.10(+2.96%)
Feb 11, 2021 3.750 3.760 3.300 3.380 736,365 -0.37(-9.87%)
Feb 10, 2021 4.050 4.050 3.450 3.750 974,950 -0.07(-1.83%)
Feb 09, 2021 3.550 4.490 3.160 3.820 2,784,991 +0.24(+6.70%)
Feb 08, 2021 3.040 3.610 3.020 3.580 2,049,895 +0.49(+15.86%)
Feb 05, 2021 2.650 3.150 2.440 3.090 2,972,000 +0.45(+17.05%)
Feb 04, 2021 2.310 2.910 2.310 2.640 3,135,107 +0.39(+17.33%)
Feb 03, 2021 2.110 2.260 2.100 2.250 674,015 +0.16(+7.66%)
Feb 02, 2021 2.250 2.270 2.080 2.090 535,753 -0.09(-4.13%)
Feb 01, 2021 2.240 2.280 2.100 2.180 703,299 +0.07(+3.32%)
Jan 29, 2021 2.120 2.350 2.050 2.110 789,400 +0.01(+0.48%)
Jan 28, 2021 2.150 2.240 2.000 2.100 777,696 -0.14(-6.25%)
Jan 27, 2021 2.310 2.440 2.130 2.240 1,518,826 -0.12(-5.08%)
Jan 26, 2021 2.520 2.750 2.320 2.360 2,773,161 -0.39(-14.18%)
Jan 25, 2021 1.930 3.410 1.920 2.750 26,139,373 +0.85(+44.74%)
Jan 22, 2021 1.990 1.990 1.882 1.900 335,200 -0.08(-4.04%)
Jan 21, 2021 2.020 2.050 1.950 1.980 274,227 +0.00(+0.00%)
Jan 20, 2021 2.000 2.060 1.950 1.980 386,050 -0.06(-2.94%)
Jan 19, 2021 2.200 2.200 1.970 2.040 612,237 -0.03(-1.45%)
Jan 15, 2021 2.230 2.360 2.030 2.070 679,000 -0.13(-5.91%)
Jan 14, 2021 2.030 2.250 2.000 2.200 601,507 +0.16(+7.84%)
Jan 13, 2021 1.930 2.070 1.910 2.040 299,688 +0.12(+6.25%)
Jan 12, 2021 2.130 2.200 1.870 1.920 827,405 -0.22(-10.28%)
Jan 11, 2021 2.010 2.250 2.000 2.140 545,947 -0.04(-1.83%)
Jan 08, 2021 1.990 2.180 1.880 2.180 1,455,100 -0.05(-2.24%)
Jan 07, 2021 1.520 2.350 1.490 2.230 5,171,955 +0.73(+48.67%)
Jan 06, 2021 1.620 1.620 1.460 1.500 285,861 -0.05(-3.23%)
Jan 05, 2021 1.600 1.620 1.530 1.550 292,331 -0.05(-3.13%)
Jan 04, 2021 1.440 1.750 1.430 1.600 1,480,100 +0.17(+11.89%)
Dec 31, 2020 1.430 1.430 1.430 237,531 -0.07(-4.67%)
Dec 30, 2020 1.430 1.570 1.410 1.500 237,531 +0.05(+3.45%)
Dec 29, 2020 1.480 1.490 1.400 1.450 231,637 +0.00(+0.00%)
Dec 28, 2020 1.480 1.540 1.410 1.450 272,996 -0.11(-7.05%)
Dec 24, 2020 1.610 1.610 1.500 1.560 54,300 -0.01(-0.64%)
Dec 23, 2020 1.640 1.690 1.560 1.570 115,053 -0.04(-2.48%)
Dec 22, 2020 1.590 1.610 1.550 1.610 108,080 +0.04(+2.55%)
Dec 21, 2020 1.560 1.580 1.490 1.570 86,893 +0.03(+1.95%)
Dec 18, 2020 1.470 1.560 1.436 1.540 124,800 +0.05(+3.36%)
Dec 17, 2020 1.480 1.520 1.420 1.490 118,535 +0.01(+0.68%)
Dec 16, 2020 1.460 1.500 1.380 1.480 143,838 +0.00(+0.00%)
Dec 15, 2020 1.490 1.540 1.460 1.480 123,720 -0.04(-2.59%)
Dec 14, 2020 1.600 1.620 1.510 1.519 156,052 -0.08(-5.04%)
Dec 11, 2020 1.540 1.620 1.540 1.600 113,100 +0.06(+3.90%)
Dec 10, 2020 1.550 1.580 1.450 1.540 196,868 -0.01(-0.65%)
Dec 09, 2020 1.630 1.720 1.520 1.550 274,634 -0.06(-3.73%)
Dec 08, 2020 1.590 1.680 1.590 1.610 150,220 +0.00(+0.00%)
Dec 07, 2020 1.630 1.680 1.560 1.610 215,724 -0.04(-2.42%)
Dec 04, 2020 1.740 1.790 1.650 1.650 223,300 -0.11(-6.52%)
Dec 03, 2020 1.710 1.780 1.700 1.765 205,300 +0.06(+3.82%)
Dec 02, 2020 1.710 1.780 1.620 1.700 350,743 -0.11(-6.08%)
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.