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 |
| Aug 24, 2023 | $1.56 | $1.56 | $1.40 | $1.43 | 108 605 |
| Aug 23, 2023 | $1.32 | $1.50 | $1.28 | $1.49 | 141 252 |
| Aug 22, 2023 | $1.44 | $1.47 | $1.26 | $1.29 | 104 984 |
| Aug 21, 2023 | $1.50 | $1.54 | $1.39 | $1.41 | 80 942 |
| Aug 18, 2023 | $1.53 | $1.61 | $1.50 | $1.50 | 170 102 |
| Aug 17, 2023 | $1.83 | $1.88 | $1.59 | $1.63 | 180 028 |
| Aug 16, 2023 | $2.01 | $2.01 | $1.88 | $1.91 | 71 269 |
| Aug 15, 2023 | $2.16 | $2.16 | $1.96 | $1.98 | 52 378 |
| Aug 14, 2023 | $2.18 | $2.18 | $2.01 | $2.09 | 101 660 |
| Aug 11, 2023 | $2.06 | $2.12 | $2.00 | $2.05 | 49 507 |
| Aug 10, 2023 | $2.15 | $2.15 | $1.95 | $1.99 | 99 896 |
| Aug 09, 2023 | $2.29 | $2.29 | $2.02 | $2.05 | 91 747 |
| Aug 08, 2023 | $2.16 | $2.24 | $2.10 | $2.24 | 177 025 |
| Aug 07, 2023 | $2.10 | $2.14 | $2.00 | $2.14 | 73 000 |
| Aug 04, 2023 | $2.12 | $2.19 | $2.05 | $2.09 | 135 737 |
| Aug 03, 2023 | $2.26 | $2.26 | $2.12 | $2.14 | 84 505 |
| Aug 02, 2023 | $2.43 | $2.41 | $2.21 | $2.25 | 117 573 |
| Aug 01, 2023 | $2.42 | $2.43 | $2.37 | $2.40 | 56 577 |
| Jul 31, 2023 | $2.41 | $2.48 | $2.41 | $2.45 | 79 430 |
| Jul 28, 2023 | $2.43 | $2.45 | $2.40 | $2.42 | 48 520 |
| Jul 27, 2023 | $2.45 | $2.45 | $2.36 | $2.38 | 65 631 |
| Jul 26, 2023 | $2.33 | $2.42 | $2.26 | $2.37 | 108 164 |
| Jul 25, 2023 | $2.33 | $2.45 | $2.32 | $2.33 | 73 101 |
| Jul 24, 2023 | $2.48 | $2.55 | $2.35 | $2.38 | 157 254 |
| Jul 21, 2023 | $2.56 | $2.68 | $2.47 | $2.55 | 141 336 |
