Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonos, Inc. (NQ: SONO )

16.99 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2019 10.27 10.37 10.10 10.29 885,700 +0.11(+1.08%)
Mar 28, 2019 9.920 10.36 9.900 10.18 1,660,533 +0.31(+3.14%)
Mar 27, 2019 9.820 9.946 9.750 9.870 890,763 +0.03(+0.30%)
Mar 26, 2019 9.900 9.990 9.700 9.840 635,490 +0.06(+0.61%)
Mar 25, 2019 9.780 9.910 9.670 9.780 659,891 -0.07(-0.71%)
Mar 22, 2019 9.990 10.03 9.800 9.850 872,300 -0.23(-2.28%)
Mar 21, 2019 9.970 10.23 9.870 10.08 1,003,947 +0.08(+0.80%)
Mar 20, 2019 10.01 10.12 9.850 10.00 738,235 -0.05(-0.50%)
Mar 19, 2019 10.21 10.28 9.970 10.05 1,061,518 -0.15(-1.47%)
Mar 18, 2019 10.07 10.23 10.00 10.20 1,024,891 +0.18(+1.80%)
Mar 15, 2019 9.950 10.03 9.770 10.02 1,486,000 +0.10(+1.01%)
Mar 14, 2019 10.14 10.22 9.810 9.920 1,130,087 -0.19(-1.88%)
Mar 13, 2019 10.16 10.22 9.890 10.11 1,297,100 -0.04(-0.39%)
Mar 12, 2019 10.05 10.26 10.00 10.15 942,612 +0.05(+0.50%)
Mar 11, 2019 10.00 10.12 9.780 10.10 1,072,742 +0.12(+1.20%)
Mar 08, 2019 9.680 10.14 9.650 9.980 1,691,800 +0.13(+1.32%)
Mar 07, 2019 10.08 10.18 9.660 9.850 2,774,259 -0.37(-3.62%)
Mar 06, 2019 10.46 10.50 10.18 10.22 1,169,599 -0.25(-2.39%)
Mar 05, 2019 10.58 10.75 10.43 10.47 872,772 -0.10(-0.95%)
Mar 04, 2019 10.58 10.82 10.43 10.57 1,303,792 +0.03(+0.28%)
Mar 01, 2019 10.40 10.55 10.35 10.54 1,131,800 +0.21(+2.03%)
Feb 28, 2019 10.68 10.75 10.21 10.33 1,645,740 -0.36(-3.37%)
Feb 27, 2019 10.85 11.00 10.68 10.69 1,439,184 -0.16(-1.47%)
Feb 26, 2019 11.04 11.10 10.75 10.85 1,856,556 -0.34(-3.04%)
Feb 25, 2019 11.20 11.24 11.01 11.19 1,725,941 +0.02(+0.18%)
Feb 22, 2019 11.10 11.22 11.03 11.17 1,854,100 +0.03(+0.27%)
Feb 21, 2019 11.28 11.30 10.96 11.14 1,773,603 -0.21(-1.85%)
Feb 20, 2019 11.47 11.57 11.26 11.35 1,544,894 -0.09(-0.79%)
Feb 19, 2019 11.46 11.84 11.36 11.44 1,503,300 -0.07(-0.61%)
Feb 15, 2019 11.18 11.55 11.13 11.51 2,536,700 +0.39(+3.51%)
Feb 14, 2019 11.16 11.34 10.93 11.12 1,383,815 -0.17(-1.51%)
Feb 13, 2019 11.21 11.30 10.95 11.29 1,434,146 +0.07(+0.62%)
Feb 12, 2019 11.00 11.50 11.00 11.22 3,093,335 +0.22(+2.00%)
Feb 11, 2019 10.89 11.04 10.53 11.00 2,590,603 +0.30(+2.80%)
Feb 08, 2019 10.85 11.07 10.45 10.70 3,815,700 -0.22(-2.01%)
Feb 07, 2019 11.65 11.65 10.51 10.92 10,867,416 -1.45(-11.72%)
Feb 06, 2019 13.35 13.40 11.78 12.37 7,440,048 -0.80(-6.07%)
Feb 05, 2019 13.17 13.86 13.00 13.17 3,110,045 +0.12(+0.92%)
Feb 04, 2019 12.48 13.20 12.48 13.05 3,453,609 +0.88(+7.23%)
Feb 01, 2019 12.01 12.55 11.95 12.17 1,274,400 +0.30(+2.53%)
Jan 31, 2019 11.57 12.37 11.47 11.87 1,563,291 +0.30(+2.59%)
Jan 30, 2019 11.00 11.60 10.86 11.57 1,245,317 +0.37(+3.30%)
Jan 29, 2019 11.00 11.32 10.74 11.20 2,152,951 +0.21(+1.91%)
Jan 28, 2019 11.43 11.65 10.82 10.99 1,030,719 +0.01(+0.09%)
Jan 25, 2019 10.92 11.17 10.71 10.98 613,100 +0.12(+1.10%)
Jan 24, 2019 11.06 11.15 10.73 10.86 481,234 -0.18(-1.63%)
Jan 23, 2019 11.11 11.48 10.81 11.04 318,745 -0.09(-0.81%)
Jan 22, 2019 11.72 11.85 11.02 11.13 647,940 -0.59(-5.03%)
Jan 18, 2019 11.77 12.09 11.57 11.72 492,000 -0.03(-0.26%)
Jan 17, 2019 11.49 11.89 11.45 11.75 409,906 +0.24(+2.09%)
Jan 16, 2019 11.41 11.65 11.32 11.51 392,882 +0.11(+0.96%)
Jan 15, 2019 11.34 11.65 11.17 11.40 553,566 +0.07(+0.62%)
Jan 14, 2019 10.96 11.59 10.80 11.33 538,877 +0.30(+2.72%)
Jan 11, 2019 10.60 11.13 10.50 11.03 644,100 +0.37(+3.47%)
Jan 10, 2019 10.83 10.88 10.50 10.66 617,017 -0.26(-2.38%)
Jan 09, 2019 10.87 11.16 10.56 10.92 676,898 +0.08(+0.74%)
Jan 08, 2019 10.91 10.97 10.41 10.84 920,553 +0.09(+0.84%)
Jan 07, 2019 10.68 11.39 10.50 10.75 1,165,056 +0.18(+1.70%)
Jan 04, 2019 10.23 10.62 9.920 10.57 905,000 +0.48(+4.76%)
Jan 03, 2019 10.21 10.36 9.840 10.09 618,884 -0.33(-3.17%)
Jan 02, 2019 9.650 10.42 9.350 10.42 665,409 +0.60(+6.11%)
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%)
Dec 03, 2018 12.50 12.61 12.25 12.34 1,293,672 +0.06(+0.49%)
Nov 30, 2018 11.88 12.47 11.88 12.28 1,031,700 +0.28(+2.33%)
Nov 29, 2018 11.90 12.18 11.67 12.00 639,496 +0.03(+0.25%)
Nov 28, 2018 11.60 12.11 11.10 11.97 1,182,677 +0.49(+4.27%)
Nov 27, 2018 11.40 11.95 11.09 11.48 1,789,298 -0.13(-1.12%)
Nov 26, 2018 12.48 12.48 11.35 11.61 1,777,906 -0.53(-4.37%)
Nov 23, 2018 12.63 12.66 12.00 12.14 792,100 -0.48(-3.80%)
Nov 21, 2018 12.62 12.62 12.62 0 -0.70(-5.26%)
Nov 20, 2018 13.10 13.45 12.33 13.32 1,459,659 -0.39(-2.84%)
Nov 19, 2018 15.13 15.54 13.40 13.71 2,184,429 -1.73(-11.20%)
Nov 16, 2018 16.95 17.77 15.10 15.44 7,192,000 +1.28(+9.04%)
Nov 15, 2018 13.98 14.23 13.70 14.16 1,337,392 +0.23(+1.65%)
Nov 14, 2018 13.73 14.13 13.51 13.93 655,223 +0.38(+2.80%)
Nov 13, 2018 13.70 13.99 13.31 13.55 330,323 -0.18(-1.31%)
Nov 12, 2018 14.33 14.53 13.65 13.73 385,595 -0.58(-4.05%)
Nov 09, 2018 13.90 14.54 13.42 14.31 518,700 +0.23(+1.63%)
Nov 08, 2018 13.48 14.38 13.31 14.08 716,053 +0.48(+3.53%)
Nov 07, 2018 13.35 13.82 13.00 13.60 774,790 +0.32(+2.41%)
Nov 06, 2018 12.64 13.58 12.61 13.28 687,586 +0.69(+5.48%)
Nov 05, 2018 13.13 13.13 12.10 12.59 648,212 -0.61(-4.62%)
Nov 02, 2018 13.67 13.67 12.95 13.20 517,500 -0.46(-3.37%)
Nov 01, 2018 12.73 13.79 12.73 13.66 832,986 +0.95(+7.47%)
Oct 31, 2018 12.27 12.84 12.15 12.71 529,610 +0.60(+4.95%)
Oct 30, 2018 12.07 12.55 12.00 12.11 456,514 +0.08(+0.67%)
Oct 29, 2018 12.24 12.62 11.78 12.03 422,943 -0.05(-0.41%)
Oct 26, 2018 12.01 12.51 12.01 12.08 341,000 -0.45(-3.59%)
Oct 25, 2018 12.35 12.73 12.11 12.53 500,026 +0.31(+2.54%)
Oct 24, 2018 12.87 13.12 12.22 12.22 549,743 -0.73(-5.64%)
Oct 23, 2018 12.14 13.12 12.03 12.95 708,152 +0.59(+4.77%)
Oct 22, 2018 12.21 12.65 12.10 12.36 463,027 +0.21(+1.73%)
Oct 19, 2018 12.66 12.98 11.80 12.15 735,700 -0.53(-4.18%)
Oct 18, 2018 12.81 12.98 12.60 12.68 379,163 -0.31(-2.39%)
Oct 17, 2018 13.22 13.47 12.82 12.99 474,971 -0.23(-1.74%)
Oct 16, 2018 12.77 13.65 12.77 13.22 916,154 +0.57(+4.51%)
Oct 15, 2018 12.56 12.97 12.30 12.65 553,891 +0.08(+0.64%)
Oct 12, 2018 13.11 13.57 12.47 12.57 922,300 -0.60(-4.56%)
Oct 11, 2018 13.02 13.30 12.80 13.17 1,313,998 -0.18(-1.35%)
Oct 10, 2018 13.54 13.60 12.84 13.35 1,423,482 -0.25(-1.84%)
Oct 09, 2018 14.18 14.29 13.39 13.60 709,694 -0.71(-4.96%)
Oct 08, 2018 14.31 14.66 14.03 14.31 482,318 -0.04(-0.28%)
Oct 05, 2018 14.53 14.75 14.12 14.35 564,100 -0.17(-1.17%)
Oct 04, 2018 14.70 15.28 14.51 14.52 740,053 -0.17(-1.16%)
Oct 03, 2018 14.15 15.30 14.01 14.69 1,304,509 +0.47(+3.31%)
Oct 02, 2018 14.75 14.79 13.80 14.22 1,747,370 -0.51(-3.46%)
Oct 01, 2018 16.00 16.00 14.42 14.73 1,602,933 -1.31(-8.17%)
Sep 28, 2018 14.35 16.04 14.33 16.04 2,370,300 +1.63(+11.31%)
Sep 27, 2018 14.42 14.58 14.07 14.41 990,794 +0.09(+0.63%)
Sep 26, 2018 13.50 14.32 13.35 14.32 1,572,354 +0.96(+7.19%)
Sep 25, 2018 14.15 14.35 13.30 13.36 1,698,305 -0.70(-4.98%)
Sep 24, 2018 13.26 14.23 13.25 14.06 1,308,357 +0.82(+6.19%)
Sep 21, 2018 13.90 14.10 13.13 13.24 4,383,100 -0.68(-4.89%)
Sep 20, 2018 14.34 14.64 13.63 13.92 1,650,256 -0.44(-3.06%)
Sep 19, 2018 14.39 14.83 14.16 14.36 1,751,284 +0.23(+1.63%)
Sep 18, 2018 15.05 15.13 13.53 14.13 4,875,664 -1.07(-7.04%)
Sep 17, 2018 16.61 16.65 15.19 15.20 2,944,311 -1.45(-8.71%)
Sep 14, 2018 16.81 16.95 16.60 16.65 1,141,200 -0.07(-0.42%)
Sep 13, 2018 17.51 17.65 16.50 16.72 2,263,698 -0.44(-2.56%)
Sep 12, 2018 16.78 17.56 16.56 17.16 4,687,781 +0.60(+3.62%)
Sep 11, 2018 17.48 18.20 16.52 16.56 13,038,919 -4.68(-22.03%)
Sep 10, 2018 19.40 21.38 19.36 21.24 5,764,394 +2.49(+13.28%)
Sep 07, 2018 18.11 19.68 18.05 18.75 1,715,700 +0.54(+2.97%)
Sep 06, 2018 18.84 19.01 18.01 18.21 712,869 -0.77(-4.06%)
Sep 05, 2018 19.09 19.16 18.38 18.98 880,214 -0.21(-1.09%)
Sep 04, 2018 19.02 19.23 18.80 19.19 743,741 -0.07(-0.36%)
Aug 31, 2018 19.26 19.26 19.26 0 +0.38(+2.01%)
Aug 30, 2018 19.69 19.82 18.50 18.88 1,408,373 +8.67(+84.92%)
Aug 29, 2018 10.20 10.22 10.20 10.21 129,000 -0.00(-0.03%)
Aug 28, 2018 10.19 10.21 10.19 10.21 5,000 +0.01(+0.13%)
Aug 27, 2018 10.22 10.24 10.20 10.20 315,774 -0.03(-0.29%)
Aug 24, 2018 10.23 10.23 10.18 10.23 47,000 -10.60(-50.89%)
Aug 23, 2018 21.97 22.18 20.25 20.83 1,814,510 -0.86(-3.96%)
Aug 22, 2018 10.24 10.24 10.23 21.69 2,456,527 +1.61(+8.02%)
Aug 21, 2018 19.85 22.25 19.50 20.08 3,862,584 +9.90(+97.25%)
Aug 20, 2018 10.17 10.22 10.17 10.18 45,766 -8.27(-44.82%)
Aug 17, 2018 17.27 18.78 17.26 18.45 1,278,900 +1.10(+6.34%)
Aug 16, 2018 17.56 17.97 17.00 17.35 1,094,827 -0.28(-1.59%)
Aug 15, 2018 16.75 17.70 16.45 17.63 1,669,989 +0.77(+4.57%)
Aug 14, 2018 17.17 17.52 16.75 16.86 1,211,519 -0.32(-1.86%)
Aug 13, 2018 18.69 18.97 16.72 17.18 2,984,174 +7.01(+68.93%)
Aug 10, 2018 10.18 10.20 10.16 10.17 7,400 -6.52(-39.07%)
Aug 09, 2018 18.15 18.15 16.51 16.69 4,607,585 +6.48(+63.47%)
Aug 08, 2018 10.20 10.22 10.18 10.21 152,030 +0.05(+0.49%)
Aug 07, 2018 10.12 10.17 10.12 10.16 93,635 -9.19(-47.49%)
Aug 06, 2018 21.03 21.36 19.25 19.35 6,072,974 +9.23(+91.21%)
Aug 03, 2018 10.13 10.15 10.12 10.12 67,800 -9.79(-49.17%)
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.