NASDAQ:ANY
Sphere 3D Corp. Stock Price (Quote)
$1.06
+0.0400 (+3.92%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ANY stock ended at $1.06. This is 3.92% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.85% from a day low at $1.04 to a day high of $1.08. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $2.21 | $2.21 | $2.07 | $2.12 | 414 541 |
| Feb 22, 2024 | $2.07 | $2.29 | $2.07 | $2.29 | 547 295 |
| Feb 21, 2024 | $2.07 | $2.12 | $2.02 | $2.07 | 421 834 |
| Feb 20, 2024 | $2.31 | $2.31 | $2.01 | $2.12 | 927 807 |
| Feb 16, 2024 | $2.28 | $2.37 | $2.20 | $2.23 | 649 731 |
| Feb 15, 2024 | $2.53 | $2.68 | $2.21 | $2.28 | 1 696 505 |
| Feb 14, 2024 | $2.48 | $2.60 | $2.30 | $2.54 | 1 528 470 |
| Feb 13, 2024 | $2.29 | $2.37 | $2.15 | $2.20 | 1 717 452 |
| Feb 12, 2024 | $2.41 | $2.73 | $2.35 | $2.58 | 1 951 698 |
| Feb 09, 2024 | $2.50 | $2.60 | $2.25 | $2.41 | 2 557 057 |
| Feb 08, 2024 | $2.23 | $2.40 | $2.23 | $2.38 | 1 503 896 |
| Feb 07, 2024 | $2.14 | $2.20 | $2.01 | $2.14 | 583 773 |
| Feb 06, 2024 | $1.84 | $2.18 | $1.83 | $2.14 | 661 444 |
| Feb 05, 2024 | $1.98 | $2.00 | $1.83 | $1.86 | 344 774 |
| Feb 02, 2024 | $2.05 | $2.08 | $1.92 | $1.95 | 610 425 |
| Feb 01, 2024 | $2.07 | $2.15 | $1.96 | $2.05 | 644 224 |
| Jan 31, 2024 | $2.09 | $2.25 | $2.01 | $2.10 | 870 846 |
| Jan 30, 2024 | $2.42 | $2.44 | $2.19 | $2.21 | 1 347 543 |
| Jan 29, 2024 | $2.28 | $2.54 | $2.14 | $2.42 | 1 565 039 |
| Jan 26, 2024 | $1.90 | $2.29 | $1.87 | $2.26 | 1 881 177 |
| Jan 25, 2024 | $1.80 | $1.84 | $1.73 | $1.80 | 423 536 |
| Jan 24, 2024 | $1.93 | $2.02 | $1.78 | $1.82 | 546 403 |
| Jan 23, 2024 | $1.82 | $1.93 | $1.72 | $1.89 | 797 228 |
| Jan 22, 2024 | $1.75 | $1.97 | $1.74 | $1.93 | 896 996 |
| Jan 19, 2024 | $1.80 | $1.92 | $1.66 | $1.85 | 841 072 |
