NASDAQ, ANY End of Day and Historical Stock Data [Sphere 3D Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ANY:

29 Aug 2025

LAST: 0.6167	CHANGE: 0.03	OPEN: 0.6500	HIGH: 0.6560	ASK: 2.6600	VOLUME: 475.3K
LAST: 0.6167	CHG(%): 4.39	PREV: 0.6450	LOW: 0.5920	BID: 2.2000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.6500	0.6560	0.5920	0.6167	475.3K
28 Aug 25	0.5900	0.6590	0.5784	0.6450	1.13M
27 Aug 25	0.5989	0.6089	0.5623	0.5864	255.4K
26 Aug 25	0.6060	0.6350	0.5813	0.5989	391.3K
25 Aug 25	0.5854	0.6324	0.5706	0.6052	749.4K
22 Aug 25	0.5300	0.5947	0.5100	0.5869	954K
21 Aug 25	0.5214	0.5366	0.5104	0.5253	247.8K
20 Aug 25	0.5000	0.5200	0.4900	0.5100	519.1K
19 Aug 25	0.5600	0.5632	0.5100	0.5264	633.3K
18 Aug 25	0.5700	0.5870	0.5536	0.5656	456.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.61
MA10:	0.58
MA20:	0.56
MA50:	0.60
MA100:	0.64
MA200:	0.77
STO9:	71.61
STO14:	71.61
RSI14:	64.99
WPR14:	-20.96
MTM14:	0.08
ROC14:	0.15
ATR:	0.06
Week High:	0.66
Week Low:	0.51
Month High:	0.66
Month Low:	0.46
Year High:	1.90
Year Low:	0.36
Volatility:	23.32