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 (%)
Dec 31, 2018	9.730	9.830	9.400	9.820	1,020,000	+0.13(+1.34%)
Dec 28, 2018	10.13	10.13	9.540	9.690	835,800	-0.44(-4.34%)
Dec 27, 2018	9.910	10.22	9.770	10.13	470,797	+0.01(+0.10%)
Dec 26, 2018	9.690	10.12	9.570	10.12	1,116,887	+0.46(+4.76%)
Dec 24, 2018	9.460	9.730	9.230	9.660	381,200	+0.08(+0.84%)
Dec 21, 2018	10.17	10.35	9.520	9.580	920,700	-0.58(-5.71%)
Dec 20, 2018	10.34	10.62	9.880	10.16	782,687	-0.28(-2.68%)
Dec 19, 2018	10.53	11.00	10.30	10.44	723,897	-0.09(-0.85%)
Dec 18, 2018	10.82	11.10	10.40	10.53	862,092	-0.21(-1.96%)
Dec 17, 2018	11.46	11.50	10.46	10.74	1,060,621	-0.65(-5.71%)
Dec 14, 2018	11.91	12.20	11.20	11.39	1,170,000	-0.67(-5.56%)
Dec 13, 2018	12.40	12.54	11.91	12.06	314,421	-0.28(-2.27%)
Dec 12, 2018	12.25	12.59	12.21	12.34	276,205	+0.21(+1.73%)
Dec 11, 2018	12.75	12.84	12.10	12.13	467,266	-0.48(-3.81%)
Dec 10, 2018	12.43	12.84	12.42	12.61	468,689	+0.10(+0.80%)
Dec 07, 2018	12.42	12.75	12.22	12.51	795,800	-0.09(-0.71%)
Dec 06, 2018	12.00	12.63	11.65	12.60	1,059,427	+0.52(+4.30%)
Dec 04, 2018	12.30	12.44	12.00	12.08	2,084,600	-0.26(-2.11%)

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.