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 |
| Sep 28, 2023 | $1.38 | $1.42 | $1.29 | $1.34 | 277 073 |
| Sep 27, 2023 | $1.42 | $1.43 | $1.34 | $1.40 | 33 434 |
| Sep 26, 2023 | $1.40 | $1.43 | $1.36 | $1.36 | 23 492 |
| Sep 25, 2023 | $1.31 | $1.41 | $1.31 | $1.35 | 17 356 |
| Sep 22, 2023 | $1.33 | $1.40 | $1.33 | $1.33 | 34 419 |
| Sep 21, 2023 | $1.33 | $1.36 | $1.31 | $1.35 | 47 421 |
| Sep 20, 2023 | $1.35 | $1.38 | $1.31 | $1.34 | 39 060 |
| Sep 19, 2023 | $1.41 | $1.42 | $1.28 | $1.35 | 53 819 |
| Sep 18, 2023 | $1.43 | $1.44 | $1.38 | $1.38 | 32 763 |
| Sep 15, 2023 | $1.40 | $1.45 | $1.37 | $1.37 | 20 943 |
| Sep 14, 2023 | $1.38 | $1.48 | $1.38 | $1.40 | 63 299 |
| Sep 13, 2023 | $1.50 | $1.52 | $1.42 | $1.42 | 51 050 |
| Sep 12, 2023 | $1.54 | $1.62 | $1.48 | $1.49 | 102 305 |
| Sep 11, 2023 | $1.47 | $1.52 | $1.47 | $1.48 | 44 327 |
| Sep 08, 2023 | $1.54 | $1.54 | $1.45 | $1.49 | 36 620 |
| Sep 07, 2023 | $1.52 | $1.53 | $1.48 | $1.50 | 16 345 |
| Sep 06, 2023 | $1.51 | $1.59 | $1.47 | $1.55 | 77 981 |
| Sep 05, 2023 | $1.43 | $1.56 | $1.43 | $1.56 | 32 184 |
| Sep 01, 2023 | $1.43 | $1.50 | $1.43 | $1.47 | 39 886 |
| Aug 31, 2023 | $1.56 | $1.56 | $1.41 | $1.45 | 113 572 |
| Aug 30, 2023 | $1.62 | $1.62 | $1.49 | $1.50 | 107 088 |
| Aug 29, 2023 | $1.39 | $1.74 | $1.38 | $1.64 | 329 824 |
| Aug 28, 2023 | $1.50 | $1.51 | $1.38 | $1.41 | 61 935 |
| Aug 25, 2023 | $1.41 | $1.48 | $1.40 | $1.44 | 37 296 |
| Aug 24, 2023 | $1.56 | $1.56 | $1.40 | $1.43 | 108 605 |
