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 |
| Nov 03, 2023 | $0.99 | $1.07 | $0.99 | $1.01 | 166 595 |
| Nov 02, 2023 | $0.95 | $1.02 | $0.95 | $1.00 | 112 538 |
| Nov 01, 2023 | $1.05 | $1.05 | $0.92 | $0.93 | 164 360 |
| Oct 31, 2023 | $1.00 | $1.05 | $0.99 | $1.00 | 136 625 |
| Oct 30, 2023 | $1.03 | $1.08 | $1.00 | $1.02 | 202 547 |
| Oct 27, 2023 | $1.10 | $1.16 | $1.01 | $1.03 | 289 540 |
| Oct 26, 2023 | $1.24 | $1.26 | $1.10 | $1.10 | 286 661 |
| Oct 25, 2023 | $1.35 | $1.36 | $1.18 | $1.21 | 458 280 |
| Oct 24, 2023 | $1.55 | $1.60 | $1.27 | $1.35 | 675 062 |
| Oct 23, 2023 | $1.22 | $1.42 | $1.19 | $1.41 | 380 411 |
| Oct 20, 2023 | $1.19 | $1.25 | $1.18 | $1.21 | 71 108 |
| Oct 19, 2023 | $1.23 | $1.26 | $1.21 | $1.21 | 84 816 |
| Oct 18, 2023 | $1.32 | $1.32 | $1.25 | $1.26 | 129 467 |
| Oct 17, 2023 | $1.29 | $1.35 | $1.25 | $1.30 | 121 401 |
| Oct 16, 2023 | $1.23 | $1.28 | $1.19 | $1.28 | 178 154 |
| Oct 13, 2023 | $1.21 | $1.24 | $1.14 | $1.16 | 100 521 |
| Oct 12, 2023 | $1.25 | $1.25 | $1.20 | $1.25 | 54 655 |
| Oct 11, 2023 | $1.26 | $1.26 | $1.20 | $1.23 | 24 491 |
| Oct 10, 2023 | $1.22 | $1.30 | $1.21 | $1.23 | 35 203 |
| Oct 09, 2023 | $1.29 | $1.29 | $1.18 | $1.22 | 22 902 |
| Oct 06, 2023 | $1.18 | $1.32 | $1.16 | $1.25 | 115 095 |
| Oct 05, 2023 | $1.17 | $1.21 | $1.15 | $1.17 | 37 976 |
| Oct 04, 2023 | $1.25 | $1.25 | $1.12 | $1.20 | 170 160 |
| Oct 03, 2023 | $1.31 | $1.31 | $1.23 | $1.24 | 62 424 |
| Oct 02, 2023 | $1.42 | $1.44 | $1.30 | $1.32 | 92 761 |
