Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sphere 3D Corp. (ANY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.2100+0.0200 (+0.48%)
At close: 04:00PM EST
4.2000 -0.01 (-0.24%)
After hours: 05:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20214.08004.27004.05504.21004.21002,413,432
Dec 07, 20214.12004.38004.11004.19004.19003,914,500
Dec 06, 20213.58004.05503.50003.99003.99005,270,800
Dec 03, 20214.27004.27003.81003.91003.91006,190,000
Dec 02, 20214.30004.41004.03504.33004.33006,595,400
Dec 01, 20214.62004.95004.35004.39004.39005,565,700
Nov 30, 20215.01005.07004.49004.68004.68006,958,100
Nov 29, 20215.23005.29904.94005.05005.05004,576,000
Nov 26, 20214.98005.23004.96005.16005.16003,652,000
Nov 24, 20215.25005.37505.05005.25005.25004,669,100
Nov 23, 20214.89005.57004.87005.39005.39009,546,900
Nov 22, 20215.13005.22404.70004.92004.92007,210,900
Nov 19, 20215.09005.49005.05205.13005.13006,870,100
Nov 18, 20215.63005.65005.04505.19005.190010,084,200
Nov 17, 20215.81005.89005.51005.70005.70007,061,700
Nov 16, 20215.80006.09005.60005.76005.760014,959,600
Nov 15, 20216.86007.18006.56006.76006.76009,642,100
Nov 12, 20216.61007.01006.46006.91006.91008,649,300
Nov 11, 20216.68206.93006.60006.61006.61005,418,500
Nov 10, 20217.24007.29206.54006.69006.690012,954,100
Nov 09, 20217.51007.57006.78007.27007.270017,261,700
Nov 08, 20216.95007.45006.92007.38007.380018,764,500
Nov 05, 20216.62006.82506.47006.70006.70005,797,200
Nov 04, 20216.46007.23006.44006.66006.660021,836,000
Nov 03, 20216.51806.61506.31006.45006.45007,237,600
Nov 02, 20216.86007.10006.50006.60006.600014,695,200
Nov 01, 20216.47006.92006.40006.74006.74009,616,800
Oct 29, 20216.34006.52506.05006.44006.440011,998,300
Oct 28, 20216.55006.60006.26006.37006.370010,147,900
Oct 27, 20216.34006.65006.25006.45006.45009,487,300
Oct 26, 20216.99007.05006.38006.42006.420013,331,700
Oct 25, 20216.51007.38006.37006.99006.990022,897,500
Oct 22, 20216.85006.87006.30006.50006.500017,781,800
Oct 21, 20217.41907.47906.80007.05007.050023,059,900
Oct 20, 20217.63008.24007.44007.57007.570033,389,700
Oct 19, 20217.95008.09007.33507.66007.660025,850,900
Oct 18, 20217.81508.32007.61007.76007.760028,956,000
Oct 15, 20218.26508.59007.93008.00008.000051,526,100
Oct 14, 20218.07508.69007.72007.90007.900059,736,500
Oct 13, 20217.64008.43007.10008.13008.130077,007,400
Oct 12, 20217.85107.98006.92007.03007.030035,115,600
Oct 11, 20216.90008.32006.81008.28008.280072,152,600
Oct 08, 20216.60006.76006.37006.69006.690013,862,700
Oct 07, 20216.64207.06006.31006.66006.660027,617,600
Oct 06, 20216.54007.10006.28006.90006.900054,460,500
Oct 05, 20215.98006.52005.92006.20006.200030,786,000
Oct 04, 20215.85006.13005.67005.99005.99009,984,800
Oct 01, 20216.17206.39005.85005.97005.970011,985,700
Sep 30, 20215.86506.07005.66005.94005.94009,605,100
Sep 29, 20216.11006.17005.72005.85005.850012,878,700
Sep 28, 20216.43006.52006.05006.11006.110013,273,600
Sep 27, 20215.90007.50005.85006.73006.730054,843,600
Sep 24, 20215.98506.25005.85005.88005.880010,504,700
Sep 23, 20216.33006.64006.16006.47006.470010,916,800
Sep 22, 20215.79006.37005.77006.35006.350013,221,700
Sep 21, 20216.16006.39005.75005.79005.790014,132,300
Sep 20, 20215.81006.07005.50005.76005.760013,656,100
Sep 17, 20216.47006.79006.20006.26006.260013,776,500
Sep 16, 20216.91007.38906.52006.64006.640030,538,400
Sep 15, 20215.92007.87005.61507.35007.3500102,244,300
Sep 14, 20216.35006.57005.73005.83005.830014,465,300
Sep 13, 20216.56006.62005.97106.38006.380015,404,400
Sep 10, 20217.22807.36006.51006.55006.550026,831,200
Sep 09, 20216.91007.61006.72007.19007.190044,162,100
Sep 08, 20216.24007.44006.09007.08007.080088,038,300
Sep 07, 20216.44006.87005.72006.05006.050032,932,500
Sep 03, 20217.20007.64006.26006.36006.360087,492,800
Sep 02, 20216.893011.98006.57009.40009.4000245,702,900
Sep 01, 20216.40007.43006.21006.63006.630031,423,800
Aug 31, 20216.04606.75005.53106.49006.490017,827,500
Aug 30, 20215.20507.68005.20006.40006.400093,615,100
Aug 27, 20214.61905.65004.47005.22005.220020,259,500
Aug 26, 20214.24004.60004.18004.44004.44006,889,400
Aug 25, 20214.13004.37004.00004.28004.28004,566,600
Aug 24, 20214.17904.46004.05004.10004.10006,003,600
Aug 23, 20214.26004.45004.12004.23004.23009,083,200
Aug 20, 20213.72904.16003.65004.02004.02008,278,600
Aug 19, 20213.89003.94003.45003.59003.59007,326,900
Aug 18, 20214.02004.36003.91003.96003.96005,049,000
Aug 17, 20214.23004.40003.95004.05004.05005,433,500
Aug 16, 20214.07004.76004.04004.70004.700011,876,000
Aug 13, 20214.29004.58003.90004.15004.150015,281,100
Aug 12, 20213.98004.07003.70003.92003.92006,484,300
Aug 11, 20214.38004.79004.03004.10004.10009,366,800
Aug 10, 20215.00005.00004.13004.28004.280017,083,500
Aug 09, 20215.71006.58005.27005.40005.4000105,350,000
Aug 06, 20215.35005.61004.36004.86004.8600117,835,400
Aug 05, 20213.28003.48003.12003.44003.44004,165,200
Aug 04, 20213.24003.37003.20003.32003.32001,629,400
Aug 03, 20213.26003.30003.04003.24003.24001,422,600
Aug 02, 20213.35003.48003.19003.32003.32001,910,100
Jul 30, 20213.05003.39003.02003.38003.38002,298,900
Jul 29, 20213.04003.27002.89003.10003.10002,800,400
Jul 28, 20212.96003.14002.93003.02003.02003,828,100
Jul 27, 20212.95002.95402.68002.84002.84003,002,000
Jul 26, 20212.98003.19002.85003.00003.00006,029,100
Jul 23, 20212.87002.97002.71002.71002.71002,331,100
Jul 22, 20212.70003.18002.61002.83002.83006,326,500
Jul 21, 20212.53002.85002.53002.70002.70002,686,600
Jul 20, 20212.42002.65002.38002.52002.52003,426,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement