Indicators

Sonos, Inc. (NQ: SONO )

15.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.97	25.30		25.22	3,366,584	+2.25(+9.80%)
Jan 28, 2022	22.17	23.00	21.99	22.97	2,188,036	+0.77(+3.47%)
Jan 27, 2022	22.88	23.23	22.07	22.20	2,452,431	-0.37(-1.64%)
Jan 26, 2022	23.98	24.04	22.23	22.57	2,741,065	-0.38(-1.66%)
Jan 25, 2022	22.82	23.35	22.31	22.95	1,946,017	-0.48(-2.05%)
Jan 24, 2022	22.41	23.50	21.46	23.43	4,174,423	+0.40(+1.74%)
Jan 21, 2022	24.06	24.32	22.88	23.03	5,011,255	-1.43(-5.85%)
Jan 20, 2022	26.62	26.67	24.33	24.46	3,776,175	-1.54(-5.92%)
Jan 19, 2022	26.95	27.09	25.95	26.00	2,939,324	-0.86(-3.20%)
Jan 18, 2022	27.50	27.50	26.36	26.86	3,734,015	-0.95(-3.42%)
Jan 14, 2022				27.81	0	-1.67(-5.66%)
Jan 13, 2022	30.20	30.22	29.24	29.48	2,112,400	-0.69(-2.29%)
Jan 12, 2022	30.65	30.78	30.08	30.17	1,915,054	-0.33(-1.08%)
Jan 11, 2022	29.05	30.57	28.86	30.50	2,316,052	+1.39(+4.77%)
Jan 10, 2022	28.19	29.17	27.08	29.11	3,994,520	+0.43(+1.50%)
Jan 07, 2022	29.61	30.50	28.63	28.68	3,747,969	-0.19(-0.66%)
Jan 06, 2022	28.69	29.22	28.28	28.87	1,697,283	-0.03(-0.10%)
Jan 05, 2022	29.81	30.15	28.86	28.90	1,772,269	-1.01(-3.38%)
Jan 04, 2022	30.15	30.49	29.28	29.91	1,555,325	-0.15(-0.50%)

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.