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 |
| Mar 28, 2024 | $1.39 | $1.69 | $1.39 | $1.54 | 1 202 191 |
| Mar 27, 2024 | $1.44 | $1.45 | $1.32 | $1.36 | 422 100 |
| Mar 26, 2024 | $1.50 | $1.50 | $1.40 | $1.41 | 323 343 |
| Mar 25, 2024 | $1.39 | $1.50 | $1.39 | $1.47 | 765 279 |
| Mar 22, 2024 | $1.39 | $1.42 | $1.35 | $1.38 | 376 978 |
| Mar 21, 2024 | $1.50 | $1.52 | $1.39 | $1.40 | 659 580 |
| Mar 20, 2024 | $1.36 | $1.54 | $1.33 | $1.53 | 731 703 |
| Mar 19, 2024 | $1.42 | $1.43 | $1.33 | $1.36 | 367 939 |
| Mar 18, 2024 | $1.44 | $1.46 | $1.37 | $1.43 | 459 072 |
| Mar 15, 2024 | $1.31 | $1.46 | $1.31 | $1.45 | 799 781 |
| Mar 14, 2024 | $1.58 | $1.59 | $1.36 | $1.38 | 807 274 |
| Mar 13, 2024 | $1.67 | $1.71 | $1.59 | $1.61 | 543 369 |
| Mar 12, 2024 | $1.76 | $1.76 | $1.62 | $1.62 | 613 142 |
| Mar 11, 2024 | $1.92 | $1.93 | $1.73 | $1.74 | 666 132 |
| Mar 08, 2024 | $1.72 | $1.95 | $1.72 | $1.90 | 825 420 |
| Mar 07, 2024 | $1.75 | $1.78 | $1.69 | $1.71 | 479 807 |
| Mar 06, 2024 | $1.74 | $1.84 | $1.70 | $1.75 | 648 951 |
| Mar 05, 2024 | $1.84 | $1.86 | $1.70 | $1.71 | 744 060 |
| Mar 04, 2024 | $1.96 | $2.02 | $1.82 | $1.86 | 1 397 093 |
| Mar 01, 2024 | $1.97 | $2.07 | $1.83 | $2.02 | 777 925 |
| Feb 29, 2024 | $2.18 | $2.21 | $1.89 | $1.93 | 1 395 601 |
| Feb 28, 2024 | $2.37 | $2.43 | $2.10 | $2.13 | 1 952 360 |
| Feb 27, 2024 | $2.60 | $2.60 | $2.18 | $2.30 | 1 985 112 |
| Feb 26, 2024 | $2.12 | $2.46 | $2.12 | $2.43 | 2 437 747 |
| Feb 23, 2024 | $2.21 | $2.21 | $2.07 | $2.12 | 414 541 |
