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 |
| Dec 08, 2023 | $1.59 | $1.70 | $1.42 | $1.54 | 2 331 816 |
| Dec 07, 2023 | $1.55 | $1.83 | $1.50 | $1.55 | 2 866 724 |
| Dec 06, 2023 | $1.65 | $1.85 | $1.51 | $1.66 | 6 387 397 |
| Dec 05, 2023 | $1.07 | $1.79 | $1.05 | $1.74 | 25 469 765 |
| Dec 04, 2023 | $1.01 | $1.07 | $0.82 | $1.07 | 10 738 472 |
| Dec 01, 2023 | $0.621 | $1.09 | $0.572 | $0.80 | 6 520 656 |
| Nov 30, 2023 | $0.710 | $0.720 | $0.616 | $0.625 | 269 194 |
| Nov 29, 2023 | $0.735 | $0.752 | $0.705 | $0.711 | 229 857 |
| Nov 28, 2023 | $0.780 | $0.780 | $0.700 | $0.735 | 237 180 |
| Nov 27, 2023 | $0.770 | $0.80 | $0.750 | $0.770 | 170 099 |
| Nov 24, 2023 | $0.799 | $0.81 | $0.760 | $0.799 | 148 822 |
| Nov 22, 2023 | $0.86 | $0.86 | $0.757 | $0.761 | 292 745 |
| Nov 21, 2023 | $0.88 | $0.90 | $0.82 | $0.84 | 277 097 |
| Nov 20, 2023 | $0.93 | $0.93 | $0.87 | $0.91 | 211 338 |
| Nov 17, 2023 | $0.96 | $0.98 | $0.89 | $0.93 | 177 261 |
| Nov 16, 2023 | $0.94 | $1.00 | $0.94 | $0.96 | 64 140 |
| Nov 15, 2023 | $0.95 | $1.02 | $0.94 | $0.99 | 230 168 |
| Nov 14, 2023 | $1.00 | $1.00 | $0.91 | $0.95 | 134 562 |
| Nov 13, 2023 | $0.97 | $1.01 | $0.95 | $0.96 | 85 350 |
| Nov 10, 2023 | $1.01 | $1.03 | $0.95 | $0.98 | 137 087 |
| Nov 09, 2023 | $1.10 | $1.17 | $0.98 | $0.98 | 346 542 |
| Nov 08, 2023 | $1.06 | $1.07 | $0.97 | $1.00 | 124 602 |
| Nov 07, 2023 | $0.96 | $1.05 | $0.94 | $1.03 | 134 086 |
| Nov 06, 2023 | $1.06 | $1.06 | $0.96 | $0.96 | 69 926 |
| Nov 03, 2023 | $0.99 | $1.07 | $0.99 | $1.01 | 166 595 |
