NASDAQ:ANY
Sphere 3D Corp. Stock Price (Quote)
$1.03
+0.0100 (+0.98%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.80 | $1.29 | Friday, 17th May 2024 ANY stock ended at $1.03. This is 0.98% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 16.68% from a day low at $0.93 to a day high of $1.09. |
90 days | $0.80 | $2.60 | |
52 weeks | $0.274 | $4.09 |
Date | Open | High | Low | Close | Volume |
Mar 09, 2023 | $0.310 | $0.335 | $0.305 | $0.312 | 761 927 |
Mar 08, 2023 | $0.340 | $0.350 | $0.304 | $0.310 | 911 088 |
Mar 07, 2023 | $0.367 | $0.370 | $0.332 | $0.334 | 560 892 |
Mar 06, 2023 | $0.372 | $0.380 | $0.345 | $0.350 | 934 433 |
Mar 03, 2023 | $0.379 | $0.397 | $0.363 | $0.375 | 1 273 262 |
Mar 02, 2023 | $0.400 | $0.406 | $0.370 | $0.379 | 983 719 |
Mar 01, 2023 | $0.425 | $0.425 | $0.402 | $0.413 | 274 429 |
Feb 28, 2023 | $0.420 | $0.429 | $0.405 | $0.421 | 289 212 |
Feb 27, 2023 | $0.430 | $0.456 | $0.401 | $0.410 | 371 058 |
Feb 24, 2023 | $0.440 | $0.455 | $0.405 | $0.429 | 371 424 |
Feb 23, 2023 | $0.444 | $0.452 | $0.416 | $0.440 | 257 920 |
Feb 22, 2023 | $0.440 | $0.440 | $0.400 | $0.439 | 370 472 |
Feb 21, 2023 | $0.460 | $0.489 | $0.411 | $0.427 | 735 079 |
Feb 17, 2023 | $0.460 | $0.510 | $0.450 | $0.480 | 1 016 072 |
Feb 16, 2023 | $0.470 | $0.516 | $0.450 | $0.470 | 1 849 545 |
Feb 15, 2023 | $0.410 | $0.480 | $0.410 | $0.476 | 1 794 397 |
Feb 14, 2023 | $0.375 | $0.420 | $0.368 | $0.420 | 654 717 |
Feb 13, 2023 | $0.364 | $0.380 | $0.360 | $0.371 | 530 986 |
Feb 10, 2023 | $0.400 | $0.400 | $0.350 | $0.375 | 845 182 |
Feb 09, 2023 | $0.420 | $0.430 | $0.390 | $0.398 | 452 444 |
Feb 08, 2023 | $0.432 | $0.440 | $0.405 | $0.420 | 552 493 |
Feb 07, 2023 | $0.447 | $0.447 | $0.410 | $0.434 | 862 492 |
Feb 06, 2023 | $0.401 | $0.460 | $0.401 | $0.439 | 1 368 120 |
Feb 03, 2023 | $0.400 | $0.434 | $0.400 | $0.414 | 1 813 993 |
Feb 02, 2023 | $0.400 | $0.435 | $0.375 | $0.408 | 4 249 297 |
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.