Indicators

Sonos, Inc. (NQ: SONO )

16.24 +0.21 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.91	14.07	13.62	13.85	2,008,600	-0.03(-0.22%)
Nov 27, 2019	14.71	14.79	13.83	13.88	3,491,300	-0.84(-5.71%)
Nov 26, 2019	15.37	15.39	14.62	14.72	2,627,730	-0.74(-4.79%)
Nov 25, 2019	15.17	15.68	14.97	15.46	5,672,057	+0.33(+2.18%)
Nov 22, 2019	14.38	15.50	14.24	15.13	5,241,100	+0.91(+6.40%)
Nov 21, 2019	13.81	14.98	13.80	14.22	3,507,121	+0.35(+2.52%)
Nov 20, 2019	14.58	14.68	13.82	13.87	2,769,806	-0.64(-4.41%)
Nov 19, 2019	14.77	14.79	14.26	14.51	2,979,444	-0.19(-1.29%)
Nov 18, 2019	14.57	14.86	14.35	14.70	1,198,867	+0.20(+1.38%)
Nov 15, 2019	14.91	15.05	14.48	14.50	931,500	-0.35(-2.36%)
Nov 14, 2019	14.90	15.05	14.78	14.85	798,541	+0.00(+0.00%)
Nov 13, 2019	14.85	15.03	14.54	14.85	1,247,243	+0.14(+0.95%)
Nov 12, 2019	14.97	15.16	14.46	14.71	1,030,996	-0.25(-1.67%)
Nov 11, 2019	15.00	15.15	14.75	14.96	1,699,832	-0.04(-0.27%)
Nov 08, 2019	15.01	15.17	14.76	15.00	1,562,900	-0.01(-0.07%)
Nov 07, 2019	15.00	15.21	14.12	15.01	3,535,876	+0.67(+4.67%)
Nov 06, 2019	13.47	14.49	13.39	14.34	2,289,609	+0.88(+6.54%)
Nov 05, 2019	13.65	13.79	13.34	13.46	745,641	-0.16(-1.17%)
Nov 04, 2019	13.50	13.70	13.37	13.62	1,132,670	+0.20(+1.49%)

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.