NASDAQ:ANY
Sphere 3D Corp. Stock Price (Quote)
$1.02
+0.0470 (+4.83%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ANY stock ended at $1.02. This is 4.83% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.01% from a day low at $0.97 to a day high of $1.04. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $0.300 | $0.307 | $0.297 | $0.298 | 291 999 |
| Jun 09, 2023 | $0.300 | $0.319 | $0.290 | $0.305 | 467 091 |
| Jun 08, 2023 | $0.306 | $0.317 | $0.296 | $0.300 | 382 392 |
| Jun 07, 2023 | $0.310 | $0.320 | $0.305 | $0.307 | 294 589 |
| Jun 06, 2023 | $0.301 | $0.324 | $0.296 | $0.316 | 645 440 |
| Jun 05, 2023 | $0.324 | $0.340 | $0.310 | $0.310 | 611 825 |
| Jun 02, 2023 | $0.304 | $0.326 | $0.293 | $0.326 | 658 754 |
| Jun 01, 2023 | $0.304 | $0.309 | $0.298 | $0.305 | 398 386 |
| May 31, 2023 | $0.301 | $0.315 | $0.290 | $0.309 | 736 691 |
| May 30, 2023 | $0.305 | $0.319 | $0.305 | $0.315 | 645 726 |
| May 26, 2023 | $0.306 | $0.320 | $0.300 | $0.305 | 603 833 |
| May 25, 2023 | $0.310 | $0.317 | $0.297 | $0.300 | 1 250 599 |
| May 24, 2023 | $0.327 | $0.327 | $0.305 | $0.317 | 445 385 |
| May 23, 2023 | $0.337 | $0.347 | $0.322 | $0.327 | 448 073 |
| May 22, 2023 | $0.310 | $0.338 | $0.310 | $0.333 | 403 031 |
| May 19, 2023 | $0.330 | $0.340 | $0.310 | $0.315 | 846 080 |
| May 18, 2023 | $0.349 | $0.349 | $0.330 | $0.340 | 559 647 |
| May 17, 2023 | $0.340 | $0.350 | $0.326 | $0.346 | 839 418 |
| May 16, 2023 | $0.361 | $0.361 | $0.327 | $0.335 | 1 424 584 |
| May 15, 2023 | $0.383 | $0.388 | $0.350 | $0.359 | 1 051 718 |
| May 12, 2023 | $0.396 | $0.405 | $0.382 | $0.393 | 495 064 |
| May 11, 2023 | $0.426 | $0.426 | $0.399 | $0.408 | 337 742 |
| May 10, 2023 | $0.449 | $0.449 | $0.401 | $0.424 | 465 093 |
| May 09, 2023 | $0.401 | $0.430 | $0.400 | $0.430 | 510 794 |
| May 08, 2023 | $0.410 | $0.441 | $0.404 | $0.411 | 354 846 |
