Sphere 3D Corp (ANY)
1.15
-0.05
(-4.17%)
USD |
NASDAQ |
Apr 24, 16:00
1.145
0.00 (0.00%)
Pre-Market: 20:00
Sphere 3D Price: 1.15 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 1.17 | 1.177 | 1.12 | 1.15 | 203194.0 |
Apr 23, 2024 | 1.15 | 1.291 | 1.13 | 1.20 | 546746.0 |
Apr 22, 2024 | 1.10 | 1.14 | 1.02 | 1.12 | 480091.0 |
Apr 19, 2024 | 1.10 | 1.13 | 1.07 | 1.09 | 251995.0 |
Apr 18, 2024 | 1.08 | 1.13 | 1.04 | 1.09 | 265659.0 |
Apr 17, 2024 | 1.06 | 1.09 | 0.99 | 1.06 | 352203.0 |
Apr 16, 2024 | 1.05 | 1.06 | 0.972 | 1.04 | 443354.0 |
Apr 15, 2024 | 1.09 | 1.17 | 1.05 | 1.06 | 361759.0 |
Apr 12, 2024 | 1.23 | 1.25 | 1.08 | 1.08 | 494387.0 |
Apr 11, 2024 | 1.26 | 1.270 | 1.22 | 1.23 | 189642.0 |
Apr 10, 2024 | 1.23 | 1.27 | 1.19 | 1.25 | 387419.0 |
Apr 09, 2024 | 1.30 | 1.30 | 1.23 | 1.25 | 207773.0 |
Apr 08, 2024 | 1.32 | 1.369 | 1.28 | 1.30 | 329580.0 |
Apr 05, 2024 | 1.33 | 1.38 | 1.27 | 1.28 | 377921.0 |
Apr 04, 2024 | 1.35 | 1.45 | 1.320 | 1.33 | 562611.0 |
Apr 03, 2024 | 1.37 | 1.37 | 1.28 | 1.32 | 344030.0 |
Apr 02, 2024 | 1.39 | 1.39 | 1.34 | 1.35 | 303568.0 |
Apr 01, 2024 | 1.54 | 1.56 | 1.42 | 1.45 | 388832.0 |
Mar 28, 2024 | 1.39 | 1.691 | 1.385 | 1.54 | 1.209M |
Mar 27, 2024 | 1.44 | 1.450 | 1.32 | 1.36 | 430886.0 |
Mar 26, 2024 | 1.50 | 1.50 | 1.40 | 1.41 | 324654.0 |
Mar 25, 2024 | 1.41 | 1.50 | 1.388 | 1.47 | 773050.0 |
Mar 22, 2024 | 1.39 | 1.42 | 1.34 | 1.38 | 384097.0 |
Mar 21, 2024 | 1.50 | 1.52 | 1.39 | 1.40 | 691143.0 |
Mar 20, 2024 | 1.36 | 1.54 | 1.33 | 1.53 | 748405.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.625
Minimum
Nov 30 2023
65.80
Maximum
Sep 02 2021
11.10
Average
8.19
Median
Sep 30 2019
Price Benchmarks
CSP Inc | 13.98 |
WidePoint Corp | 2.17 |
Intellinetics Inc | 7.50 |
Data Storage Corp | 4.66 |
Signing Day Sports Inc | 0.307 |
Price Related Metrics
PS Ratio | 0.6364 |
Price to Book Value | 0.7716 |
Earnings Yield | -167.8% |
Market Cap | 20.47M |