NASDAQ:ANY
Sphere 3D Corp. Stock Price (Quote)
$1.25
+0.0800 (+6.84%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.80 | $1.55 | Friday, 24th May 2024 ANY stock ended at $1.25. This is 6.84% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 15.65% from a day low at $1.15 to a day high of $1.33. |
90 days | $0.80 | $2.60 | |
52 weeks | $0.274 | $4.09 |
Date | Open | High | Low | Close | Volume |
Apr 21, 2023 | $0.405 | $0.440 | $0.402 | $0.420 | 1 043 280 |
Apr 20, 2023 | $0.443 | $0.460 | $0.401 | $0.427 | 861 731 |
Apr 19, 2023 | $0.447 | $0.488 | $0.440 | $0.443 | 1 260 367 |
Apr 18, 2023 | $0.450 | $0.500 | $0.447 | $0.463 | 2 713 035 |
Apr 17, 2023 | $0.420 | $0.450 | $0.397 | $0.425 | 1 800 176 |
Apr 14, 2023 | $0.430 | $0.480 | $0.421 | $0.434 | 1 953 596 |
Apr 13, 2023 | $0.355 | $0.428 | $0.342 | $0.403 | 4 574 420 |
Apr 12, 2023 | $0.356 | $0.364 | $0.345 | $0.355 | 495 608 |
Apr 11, 2023 | $0.335 | $0.363 | $0.335 | $0.352 | 1 605 947 |
Apr 10, 2023 | $0.356 | $0.360 | $0.326 | $0.335 | 1 066 795 |
Apr 06, 2023 | $0.339 | $0.356 | $0.337 | $0.352 | 292 479 |
Apr 05, 2023 | $0.360 | $0.360 | $0.330 | $0.349 | 301 523 |
Apr 04, 2023 | $0.355 | $0.360 | $0.343 | $0.355 | 218 897 |
Apr 03, 2023 | $0.351 | $0.360 | $0.347 | $0.350 | 234 042 |
Mar 31, 2023 | $0.331 | $0.365 | $0.331 | $0.351 | 458 048 |
Mar 30, 2023 | $0.340 | $0.355 | $0.340 | $0.342 | 193 121 |
Mar 29, 2023 | $0.344 | $0.350 | $0.320 | $0.340 | 561 250 |
Mar 28, 2023 | $0.330 | $0.336 | $0.314 | $0.327 | 311 429 |
Mar 27, 2023 | $0.350 | $0.359 | $0.315 | $0.340 | 341 167 |
Mar 24, 2023 | $0.342 | $0.365 | $0.315 | $0.348 | 873 987 |
Mar 23, 2023 | $0.360 | $0.370 | $0.346 | $0.355 | 1 505 197 |
Mar 22, 2023 | $0.349 | $0.380 | $0.332 | $0.345 | 980 087 |
Mar 21, 2023 | $0.323 | $0.367 | $0.313 | $0.358 | 1 394 502 |
Mar 20, 2023 | $0.349 | $0.349 | $0.316 | $0.322 | 652 614 |
Mar 17, 2023 | $0.330 | $0.332 | $0.310 | $0.330 | 758 599 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ANY stock historical prices to predict future price movements?
Trend Analysis: Examine the ANY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ANY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.