Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonos, Inc. (NQ: SONO )

16.03 -0.08 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.02 10.39 9.760 10.22 1,181,240 +0.25(+2.51%)
Apr 29, 2020 9.750 10.00 9.640 9.970 1,197,221 +0.51(+5.39%)
Apr 28, 2020 9.620 9.760 9.110 9.460 891,832 +0.07(+0.75%)
Apr 27, 2020 9.000 9.560 8.900 9.390 1,099,616 +0.49(+5.51%)
Apr 24, 2020 8.970 9.100 8.710 8.900 491,400 +0.01(+0.11%)
Apr 23, 2020 8.970 9.170 8.870 8.890 906,112 +0.04(+0.45%)
Apr 22, 2020 8.800 9.000 8.650 8.850 1,050,929 +0.24(+2.79%)
Apr 21, 2020 8.570 8.730 8.200 8.610 986,286 -0.09(-1.03%)
Apr 20, 2020 8.520 9.160 8.370 8.700 1,041,620 +0.21(+2.47%)
Apr 17, 2020 9.030 9.150 8.300 8.490 2,048,000 -0.79(-8.51%)
Apr 16, 2020 9.590 9.830 9.070 9.280 907,804 -0.22(-2.32%)
Apr 15, 2020 9.090 9.600 8.870 9.500 1,574,530 +0.20(+2.15%)
Apr 14, 2020 9.180 9.500 9.030 9.300 1,085,538 +0.32(+3.56%)
Apr 13, 2020 9.180 9.200 8.810 8.980 950,544 -0.22(-2.39%)
Apr 09, 2020 9.260 9.460 8.865 9.200 1,264,500 +0.19(+2.11%)
Apr 08, 2020 9.000 9.290 8.820 9.010 1,284,326 +0.15(+1.69%)
Apr 07, 2020 9.020 9.390 8.710 8.860 1,318,636 +0.17(+1.96%)
Apr 06, 2020 8.420 8.740 8.400 8.690 1,007,389 +0.70(+8.76%)
Apr 03, 2020 8.000 8.050 7.670 7.990 829,800 +0.01(+0.13%)
Apr 02, 2020 8.050 8.270 7.780 7.980 963,537 -0.06(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.