Sonos, Inc. (NQ: SONO )

19.30 +0.08 (+0.40%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.14 19.66 19.03 19.62 1,311,679 +0.58(+3.05%)
Mar 30, 2023 19.03 19.28 18.94 19.04 984,556 +0.09(+0.47%)
Mar 29, 2023 18.93 19.02 18.80 18.95 726,285 +0.27(+1.45%)
Mar 28, 2023 18.90 18.98 18.66 18.68 853,990 -0.26(-1.37%)
Mar 27, 2023 19.36 19.41 18.81 18.94 1,583,221 -0.35(-1.81%)
Mar 24, 2023 19.14 19.37 19.05 19.29 952,972 +0.05(+0.26%)
Mar 23, 2023 19.15 19.59 19.01 19.24 919,984 +0.19(+1.00%)
Mar 22, 2023 19.53 19.65 19.04 19.05 1,004,665 -0.49(-2.51%)
Mar 21, 2023 19.48 19.69 19.36 19.54 1,020,455 +0.25(+1.30%)
Mar 20, 2023 19.22 19.43 19.05 19.29 1,004,871 -0.08(-0.41%)
Mar 17, 2023 19.45 19.66 19.27 19.37 2,162,237 -0.18(-0.92%)
Mar 16, 2023 19.12 19.59 19.08 19.55 965,054 +0.32(+1.66%)
Mar 15, 2023 18.76 19.24 18.73 19.23 1,609,327 -0.07(-0.36%)
Mar 14, 2023 19.50 19.51 19.03 19.30 1,101,492 +0.12(+0.63%)
Mar 13, 2023 18.90 19.30 18.47 19.18 1,268,299 +0.04(+0.21%)
Mar 10, 2023 19.59 19.59 18.91 19.14 1,388,282 -0.49(-2.50%)
Mar 09, 2023 19.88 20.24 19.57 19.63 1,135,077 -0.15(-0.76%)
Mar 08, 2023 19.79 19.83 19.50 19.78 1,128,279 +0.01(+0.05%)
Mar 07, 2023 20.24 20.40 19.76 19.77 1,170,591 -0.43(-2.13%)
Mar 06, 2023 20.34 20.56 20.07 20.20 1,349,136 -0.14(-0.69%)
Mar 03, 2023 19.99 20.55 19.92 20.34 2,013,172 +0.48(+2.42%)
Mar 02, 2023 19.50 20.08 19.35 19.86 1,161,485 +0.15(+0.76%)
Mar 01, 2023 19.38 19.75 19.23 19.71 1,245,675 +0.28(+1.44%)
Feb 28, 2023 19.32 19.72 19.32 19.43 1,453,977 +0.11(+0.57%)
Feb 27, 2023 19.41 19.59 19.24 19.32 1,309,668 +0.04(+0.21%)
Feb 24, 2023 19.35 19.45 19.15 19.28 1,195,735 -0.41(-2.08%)
Feb 23, 2023 19.87 19.90 19.53 19.69 1,314,163 +0.03(+0.15%)
Feb 22, 2023 19.78 19.93 19.55 19.66 1,774,289 -0.07(-0.35%)
Feb 21, 2023 20.25 20.50 19.73 19.73 1,690,070 -0.89(-4.32%)
Feb 17, 2023 20.89 20.89 20.37 20.62 1,890,880 -0.38(-1.81%)
Feb 16, 2023 21.22 21.44 21.00 21.00 1,678,627 -0.45(-2.10%)
Feb 15, 2023 21.15 21.56 21.03 21.45 1,896,770 +0.28(+1.32%)
Feb 14, 2023 21.05 21.24 20.81 21.17 2,054,856 -0.04(-0.19%)
Feb 13, 2023 20.14 21.23 19.94 21.21 3,483,781 +1.12(+5.57%)
Feb 10, 2023 20.58 20.58 19.66 20.09 4,130,869 -0.71(-3.41%)
Feb 09, 2023 20.59 21.39 19.91 20.80 9,487,909 +2.94(+16.46%)
Feb 08, 2023 18.39 18.70 17.79 17.86 4,077,922 -0.72(-3.88%)
Feb 07, 2023 17.98 18.63 17.83 18.58 6,383,860 +0.53(+2.94%)
Feb 06, 2023 18.66 18.66 17.92 18.05 5,217,252 -0.86(-4.55%)
Feb 03, 2023 19.06 19.46 18.84 18.91 1,693,451 -0.54(-2.78%)
Feb 02, 2023 18.83 19.75 18.80 19.45 3,280,167 +0.80(+4.29%)
Feb 01, 2023 18.49 18.71 18.18 18.65 1,563,235 +0.21(+1.14%)
Jan 31, 2023 18.52 18.64 18.35 18.44 1,570,022 -0.05(-0.27%)
Jan 30, 2023 18.35 18.68 18.31 18.49 1,309,193 -0.06(-0.32%)
Jan 27, 2023 18.41 18.63 18.41 18.55 1,444,930 +0.07(+0.38%)
Jan 26, 2023 18.68 18.83 18.22 18.48 727,640 -0.01(-0.05%)
Jan 25, 2023 17.98 18.55 17.90 18.49 1,200,410 +0.27(+1.48%)
Jan 24, 2023 18.14 18.33 18.02 18.22 1,210,962 -0.13(-0.71%)
Jan 23, 2023 18.42 18.47 18.19 18.35 1,316,972 +0.04(+0.22%)
Jan 20, 2023 18.26 18.39 18.10 18.31 1,149,002 +0.18(+0.99%)
Jan 19, 2023 18.17 18.27 17.92 18.13 1,211,960 -0.14(-0.77%)
Jan 18, 2023 18.21 18.41 18.09 18.27 1,329,250 +0.25(+1.39%)
Jan 17, 2023 18.01 18.27 18.00 18.02 999,405 -0.07(-0.39%)
Jan 13, 2023 17.92 18.15 17.87 18.09 765,922 -0.09(-0.50%)
Jan 12, 2023 18.36 18.43 18.03 18.18 1,042,021 -0.17(-0.93%)
Jan 11, 2023 18.26 18.68 18.17 18.35 1,370,561 +0.30(+1.66%)
Jan 10, 2023 17.66 18.22 17.60 18.05 1,472,069 +0.27(+1.52%)
Jan 09, 2023 17.70 18.18 17.65 17.78 1,568,027 +0.23(+1.34%)
Jan 06, 2023 17.43 17.63 17.30 17.55 964,550 +0.19(+1.07%)
Jan 05, 2023 17.02 17.43 16.83 17.36 941,524 +0.26(+1.52%)
Jan 04, 2023 17.02 17.30 16.92 17.10 1,152,611 +0.25(+1.48%)
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.