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

Sonos, Inc. (NQ: SONO )

16.87 -0.03 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 31, 2021 37.31 37.95 37.24 37.47 1,498,135 +0.59(+1.60%)
Mar 30, 2021 36.23 37.44 35.80 36.88 1,474,717 +0.28(+0.77%)
Mar 29, 2021 37.73 38.00 36.19 36.60 1,901,142 -1.24(-3.28%)
Mar 26, 2021 38.14 38.35 36.75 37.84 1,599,000 +0.35(+0.93%)
Mar 25, 2021 36.25 37.79 35.75 37.49 2,791,547 +0.32(+0.86%)
Mar 24, 2021 39.62 39.97 37.15 37.17 2,227,912 -1.63(-4.20%)
Mar 23, 2021 40.95 41.10 38.53 38.80 3,756,687 -2.29(-5.57%)
Mar 22, 2021 42.12 42.76 40.69 41.09 2,426,048 -0.48(-1.15%)
Mar 19, 2021 42.50 42.88 40.99 41.57 7,915,200 +1.21(+3.00%)
Mar 18, 2021 42.32 43.00 40.08 40.36 3,192,857 -2.73(-6.34%)
Mar 17, 2021 41.90 43.56 41.25 43.09 2,194,970 +0.84(+1.99%)
Mar 16, 2021 43.14 43.59 41.79 42.25 2,140,918 -0.45(-1.05%)
Mar 15, 2021 42.28 43.71 41.96 42.70 2,245,374 +1.14(+2.74%)
Mar 12, 2021 40.40 41.63 39.83 41.56 1,442,500 +0.12(+0.29%)
Mar 11, 2021 40.97 41.95 40.09 41.44 4,014,763 +1.73(+4.36%)
Mar 10, 2021 38.13 40.18 37.50 39.71 5,859,977 +1.39(+3.63%)
Mar 09, 2021 37.21 38.92 36.76 38.32 3,409,189 +2.54(+7.10%)
Mar 08, 2021 38.26 39.00 35.52 35.78 2,635,896 -2.02(-5.34%)
Mar 05, 2021 37.37 38.10 34.49 37.80 4,220,200 +0.87(+2.36%)
Mar 04, 2021 38.55 39.17 35.10 36.93 5,684,280 -2.58(-6.53%)
Mar 03, 2021 40.53 41.43 39.50 39.51 2,590,600 -0.74(-1.84%)
Mar 02, 2021 41.27 41.99 40.25 40.25 2,362,919 -0.83(-2.02%)
Mar 01, 2021 40.41 41.60 40.20 41.08 3,121,804 +2.14(+5.50%)
Feb 26, 2021 39.88 40.86 38.26 38.94 2,857,500 -0.72(-1.82%)
Feb 25, 2021 40.47 41.55 39.40 39.66 3,944,266 -0.79(-1.95%)
Feb 24, 2021 38.89 40.68 38.45 40.45 4,528,191 +1.72(+4.44%)
Feb 23, 2021 37.17 39.02 34.55 38.73 8,033,495 +0.77(+2.03%)
Feb 22, 2021 36.59 38.50 36.29 37.96 3,681,621 +1.11(+3.01%)
Feb 19, 2021 36.56 37.63 36.02 36.85 2,521,100 +0.32(+0.88%)
Feb 18, 2021 36.21 36.90 35.25 36.53 1,977,051 -0.10(-0.27%)
Feb 17, 2021 35.50 36.69 35.13 36.63 2,722,016 +0.42(+1.16%)
Feb 16, 2021 35.85 36.43 34.65 36.21 3,215,983 +0.73(+2.06%)
Feb 12, 2021 35.50 36.21 34.11 35.48 5,539,400 -0.96(-2.63%)
Feb 11, 2021 37.00 37.99 34.53 36.44 11,073,759 +4.94(+15.68%)
Feb 10, 2021 32.45 32.88 31.40 31.50 3,748,698 -0.73(-2.26%)
Feb 09, 2021 31.34 32.35 30.95 32.23 2,510,351 +0.87(+2.77%)
Feb 08, 2021 30.98 32.00 30.79 31.36 2,864,531 +0.36(+1.16%)
Feb 05, 2021 30.71 31.09 30.33 31.00 2,098,500 +0.50(+1.64%)
Feb 04, 2021 29.90 31.00 29.83 30.50 2,483,762 +0.74(+2.49%)
Feb 03, 2021 29.25 30.49 28.76 29.76 4,034,300 +1.94(+6.97%)
Feb 02, 2021 27.00 27.94 26.55 27.82 1,948,413 +1.26(+4.74%)
Feb 01, 2021 26.35 26.65 25.55 26.56 1,727,066 +0.41(+1.57%)
Jan 29, 2021 27.32 27.49 25.77 26.15 1,715,700 -0.94(-3.47%)
Jan 28, 2021 26.20 27.23 26.11 27.09 1,920,270 +0.54(+2.03%)
Jan 27, 2021 26.58 26.97 26.00 26.55 2,130,026 -0.69(-2.53%)
Jan 26, 2021 27.75 27.90 26.58 27.24 1,695,876 -0.35(-1.27%)
Jan 25, 2021 28.42 28.85 27.18 27.59 2,056,670 -0.71(-2.51%)
Jan 22, 2021 27.89 28.40 27.33 28.30 1,621,200 +0.18(+0.64%)
Jan 21, 2021 28.24 28.50 27.63 28.12 2,644,007 +0.02(+0.07%)
Jan 20, 2021 27.65 28.23 27.41 28.10 3,079,825 +1.05(+3.88%)
Jan 19, 2021 26.52 27.59 26.20 27.05 3,285,156 +0.72(+2.73%)
Jan 15, 2021 26.79 26.80 25.22 26.33 3,323,800 -0.50(-1.86%)
Jan 14, 2021 26.86 27.22 26.41 26.83 2,318,780 +0.54(+2.05%)
Jan 13, 2021 26.53 26.69 25.96 26.29 1,902,503 -0.10(-0.38%)
Jan 12, 2021 25.83 26.51 25.46 26.39 2,802,976 +0.86(+3.37%)
Jan 11, 2021 24.10 25.66 23.96 25.53 2,501,199 +1.12(+4.59%)
Jan 08, 2021 24.96 25.14 23.91 24.41 1,373,700 -0.46(-1.85%)
Jan 07, 2021 24.31 25.00 24.31 24.87 1,711,284 +0.62(+2.56%)
Jan 06, 2021 23.92 24.67 23.72 24.25 1,914,232 +0.28(+1.17%)
Jan 05, 2021 23.09 24.17 23.09 23.97 1,844,663 +0.73(+3.14%)
Jan 04, 2021 23.54 23.63 22.76 23.24 2,368,680 -0.15(-0.64%)
Dec 31, 2020 23.39 23.39 23.39 1,252,617 -0.05(-0.21%)
Dec 30, 2020 23.30 23.50 22.70 23.44 1,252,617 +0.39(+1.69%)
Dec 29, 2020 23.54 23.72 22.62 23.05 2,170,707 -0.52(-2.21%)
Dec 28, 2020 24.73 24.94 23.57 23.57 2,000,827 -0.87(-3.56%)
Dec 24, 2020 25.00 25.17 24.38 24.44 833,900 -0.52(-2.08%)
Dec 23, 2020 25.23 25.40 24.60 24.96 3,152,780 -0.30(-1.19%)
Dec 22, 2020 24.90 25.29 24.19 25.26 4,479,707 +0.62(+2.52%)
Dec 21, 2020 23.90 24.90 23.52 24.64 3,817,416 +0.30(+1.23%)
Dec 18, 2020 23.86 24.44 23.58 24.34 4,345,800 +0.62(+2.61%)
Dec 17, 2020 23.00 23.75 22.83 23.72 4,057,280 +1.05(+4.63%)
Dec 16, 2020 22.65 22.72 22.04 22.67 2,692,343 -0.06(-0.26%)
Dec 15, 2020 21.16 23.73 21.11 22.73 8,466,789 +1.71(+8.14%)
Dec 14, 2020 21.25 21.49 21.01 21.02 1,686,051 +0.17(+0.82%)
Dec 11, 2020 21.38 21.67 20.56 20.85 6,390,800 -0.51(-2.39%)
Dec 10, 2020 20.81 21.45 20.69 21.36 3,011,817 +0.34(+1.62%)
Dec 09, 2020 21.98 22.20 20.64 21.02 3,862,885 -0.80(-3.67%)
Dec 08, 2020 21.67 22.35 21.61 21.82 3,317,629 +0.08(+0.37%)
Dec 07, 2020 22.74 22.81 21.44 21.74 4,905,211 -1.20(-5.23%)
Dec 04, 2020 22.97 23.05 22.37 22.94 2,133,300 +0.13(+0.57%)
Dec 03, 2020 22.39 23.28 22.26 22.81 4,472,227 +0.52(+2.33%)
Dec 02, 2020 21.70 22.69 21.60 22.29 3,400,839 +0.11(+0.50%)
Dec 01, 2020 22.55 22.60 21.69 22.18 4,069,771 -0.06(-0.27%)
Nov 30, 2020 21.30 23.08 20.88 22.24 11,515,223 +1.00(+4.71%)
Nov 27, 2020 21.76 21.81 20.92 21.24 2,140,500 -0.12(-0.56%)
Nov 25, 2020 21.32 21.57 20.87 21.36 3,070,500 -0.04(-0.19%)
Nov 24, 2020 21.50 21.64 21.06 21.40 5,931,490 -0.04(-0.19%)
Nov 23, 2020 21.03 21.78 20.87 21.44 5,852,677 +0.50(+2.39%)
Nov 20, 2020 21.62 21.64 20.01 20.94 20,234,400 -1.25(-5.63%)
Nov 19, 2020 20.25 22.37 20.20 22.19 44,713,112 +5.10(+29.84%)
Nov 18, 2020 17.09 17.59 16.90 17.09 9,196,199 -0.05(-0.29%)
Nov 17, 2020 16.87 17.40 16.52 17.14 3,602,309 +0.15(+0.88%)
Nov 16, 2020 16.85 17.09 16.67 16.99 2,849,673 +0.37(+2.23%)
Nov 13, 2020 16.50 16.74 16.35 16.62 3,394,400 +0.32(+1.96%)
Nov 12, 2020 15.59 16.44 15.58 16.30 2,569,364 +0.72(+4.62%)
Nov 11, 2020 15.61 15.83 15.40 15.58 2,529,310 +0.18(+1.17%)
Nov 10, 2020 15.33 15.71 15.12 15.40 1,764,788 +0.18(+1.18%)
Nov 09, 2020 16.12 16.15 15.21 15.22 2,747,013 -0.85(-5.29%)
Nov 06, 2020 16.07 16.45 15.96 16.07 1,229,800 -0.16(-0.99%)
Nov 05, 2020 15.79 16.44 15.73 16.23 2,355,040 +0.63(+4.04%)
Nov 04, 2020 15.37 15.64 15.11 15.60 1,646,450 +0.38(+2.50%)
Nov 03, 2020 14.89 15.34 14.61 15.22 1,570,847 +0.47(+3.19%)
Nov 02, 2020 14.67 14.83 14.45 14.75 1,426,660 +0.15(+1.03%)
Oct 30, 2020 15.18 15.32 14.35 14.60 2,541,000 -0.67(-4.39%)
Oct 29, 2020 15.47 15.59 15.01 15.27 2,005,760 -0.04(-0.26%)
Oct 28, 2020 15.80 15.85 15.16 15.31 2,571,037 -0.86(-5.32%)
Oct 27, 2020 15.88 16.40 15.81 16.17 2,377,830 +0.23(+1.44%)
Oct 26, 2020 15.87 16.55 15.58 15.94 4,192,159 -0.05(-0.31%)
Oct 23, 2020 15.62 16.11 15.06 15.99 5,653,500 +0.20(+1.27%)
Oct 22, 2020 14.80 15.90 14.70 15.79 11,053,483 +1.09(+7.41%)
Oct 21, 2020 14.81 14.92 14.38 14.70 1,689,043 +0.02(+0.14%)
Oct 20, 2020 14.52 14.95 14.44 14.68 1,435,284 +0.18(+1.24%)
Oct 19, 2020 14.93 15.01 14.41 14.50 1,575,964 -0.32(-2.19%)
Oct 16, 2020 14.99 15.25 14.80 14.82 1,816,300 -0.12(-0.77%)
Oct 15, 2020 14.77 15.08 14.50 14.94 3,655,893 +0.64(+4.48%)
Oct 14, 2020 14.80 15.00 14.17 14.30 2,475,651 -0.69(-4.60%)
Oct 13, 2020 14.18 15.30 14.08 14.99 8,710,866 +0.81(+5.71%)
Oct 12, 2020 14.00 14.36 13.96 14.18 2,789,050 +0.37(+2.68%)
Oct 09, 2020 14.05 14.06 13.75 13.81 2,216,500 -0.15(-1.07%)
Oct 08, 2020 14.41 14.57 13.76 13.96 3,458,813 -0.35(-2.45%)
Oct 07, 2020 14.77 15.05 14.27 14.31 3,748,160 -0.24(-1.65%)
Oct 06, 2020 14.70 15.61 14.38 14.55 7,601,705 -1.09(-6.97%)
Oct 05, 2020 15.55 15.80 15.20 15.64 2,566,031 +0.14(+0.90%)
Oct 02, 2020 15.15 15.78 15.15 15.50 2,917,100 -0.51(-3.19%)
Oct 01, 2020 15.41 16.10 15.23 16.01 5,913,470 +0.83(+5.47%)
Sep 30, 2020 14.65 15.45 14.63 15.18 4,433,623 +0.49(+3.34%)
Sep 29, 2020 14.46 14.82 14.27 14.69 2,622,362 +0.28(+1.94%)
Sep 28, 2020 14.50 14.67 14.33 14.41 1,256,329 +0.15(+1.05%)
Sep 25, 2020 14.20 14.34 14.03 14.26 1,554,400 +0.02(+0.14%)
Sep 24, 2020 14.48 14.71 14.11 14.24 2,426,833 -0.47(-3.20%)
Sep 23, 2020 14.86 15.13 14.63 14.71 3,554,831 -0.33(-2.19%)
Sep 22, 2020 14.80 15.21 14.33 15.04 5,628,900 +0.34(+2.31%)
Sep 21, 2020 14.00 14.77 13.99 14.70 4,076,671 +0.26(+1.80%)
Sep 18, 2020 14.05 14.45 13.71 14.44 3,355,700 +0.55(+3.96%)
Sep 17, 2020 13.62 14.23 13.58 13.89 3,093,778 -0.09(-0.64%)
Sep 16, 2020 13.94 14.47 13.86 13.98 3,350,855 +0.14(+1.01%)
Sep 15, 2020 13.74 14.08 13.64 13.84 2,168,161 +0.30(+2.22%)
Sep 14, 2020 13.25 13.75 13.19 13.54 3,015,874 +0.40(+3.04%)
Sep 11, 2020 12.88 13.46 12.85 13.14 2,678,000 +0.38(+2.98%)
Sep 10, 2020 13.18 13.36 12.63 12.76 3,453,238 -0.35(-2.67%)
Sep 09, 2020 13.16 13.20 12.93 13.11 1,846,875 +0.26(+2.02%)
Sep 08, 2020 12.79 13.17 12.67 12.85 2,519,921 -0.27(-2.06%)
Sep 04, 2020 13.40 13.45 12.40 13.12 3,452,200 -0.30(-2.24%)
Sep 03, 2020 14.10 14.15 13.12 13.42 4,565,284 -0.80(-5.63%)
Sep 02, 2020 14.15 14.44 13.94 14.22 2,744,641 +0.32(+2.30%)
Sep 01, 2020 14.07 14.10 13.80 13.90 2,653,461 -0.17(-1.21%)
Aug 31, 2020 14.16 14.32 14.06 14.07 2,255,336 -0.14(-0.99%)
Aug 28, 2020 14.26 14.35 13.99 14.21 2,412,300 -0.03(-0.21%)
Aug 27, 2020 13.88 14.29 13.64 14.24 3,352,345 +0.37(+2.67%)
Aug 26, 2020 13.74 13.94 13.69 13.87 2,136,939 +0.05(+0.36%)
Aug 25, 2020 13.78 13.87 13.46 13.82 2,150,234 +0.03(+0.22%)
Aug 24, 2020 13.90 14.10 13.59 13.79 2,954,866 +0.01(+0.07%)
Aug 21, 2020 14.02 14.21 13.71 13.78 2,592,000 -0.23(-1.64%)
Aug 20, 2020 14.00 14.35 13.93 14.01 2,406,441 -0.26(-1.82%)
Aug 19, 2020 14.36 14.56 14.11 14.27 3,213,440 -0.14(-0.97%)
Aug 18, 2020 14.52 14.64 14.16 14.41 3,219,363 -0.08(-0.55%)
Aug 17, 2020 14.07 14.54 13.92 14.49 2,552,347 +0.45(+3.21%)
Aug 14, 2020 14.18 14.28 13.88 14.04 2,768,100 -0.19(-1.34%)
Aug 13, 2020 14.21 14.57 14.06 14.23 4,528,177 +0.21(+1.50%)
Aug 12, 2020 13.68 14.31 13.42 14.02 6,009,876 +0.48(+3.55%)
Aug 11, 2020 13.81 13.95 13.35 13.54 4,225,969 -0.27(-1.96%)
Aug 10, 2020 14.08 14.09 13.53 13.81 5,073,869 +0.11(+0.80%)
Aug 07, 2020 14.46 14.47 13.25 13.70 7,477,400 -0.59(-4.13%)
Aug 06, 2020 15.46 15.59 14.14 14.29 17,962,860 -3.21(-18.34%)
Aug 05, 2020 16.88 17.68 16.83 17.50 10,554,947 +0.96(+5.80%)
Aug 04, 2020 16.32 16.64 16.06 16.54 3,464,657 +0.32(+1.97%)
Aug 03, 2020 16.10 16.75 15.74 16.22 4,648,997 +0.22(+1.37%)
Jul 31, 2020 16.25 16.55 15.84 16.00 3,639,800 +0.11(+0.69%)
Jul 30, 2020 15.60 16.14 15.58 15.89 3,682,296 +0.15(+0.95%)
Jul 29, 2020 15.99 16.14 15.54 15.74 6,027,711 -0.71(-4.32%)
Jul 28, 2020 16.92 17.17 16.43 16.45 3,439,769 -0.59(-3.46%)
Jul 27, 2020 16.56 17.22 16.55 17.04 3,151,372 +0.64(+3.90%)
Jul 24, 2020 16.62 16.84 16.11 16.40 3,548,700 -0.51(-3.02%)
Jul 23, 2020 16.95 17.83 16.55 16.91 7,022,639 -0.15(-0.88%)
Jul 22, 2020 16.92 17.54 16.65 17.06 5,449,427 +0.17(+1.01%)
Jul 21, 2020 16.37 17.25 16.09 16.89 8,495,591 +0.62(+3.81%)
Jul 20, 2020 16.22 16.59 15.93 16.27 3,530,132 +0.12(+0.74%)
Jul 17, 2020 16.50 16.75 15.82 16.15 5,200,100 -0.21(-1.28%)
Jul 16, 2020 14.67 16.73 14.63 16.36 14,468,277 +1.63(+11.07%)
Jul 15, 2020 15.01 15.05 14.61 14.73 2,222,650 -0.01(-0.07%)
Jul 14, 2020 14.34 14.85 14.13 14.74 3,772,637 +0.40(+2.79%)
Jul 13, 2020 15.25 15.56 14.22 14.34 6,059,848 -0.77(-5.06%)
Jul 10, 2020 15.11 15.25 14.91 15.11 2,537,100 -0.07(-0.49%)
Jul 09, 2020 15.29 15.46 14.85 15.18 4,185,355 -0.07(-0.46%)
Jul 08, 2020 15.35 15.63 15.01 15.25 4,789,511 +0.26(+1.73%)
Jul 07, 2020 14.82 15.76 14.76 14.99 5,222,142 -0.07(-0.46%)
Jul 06, 2020 15.32 15.40 14.37 15.06 8,481,506 -0.07(-0.46%)
Jul 02, 2020 15.00 15.59 14.52 15.13 7,281,600 +0.39(+2.65%)
Jul 01, 2020 14.65 14.94 14.37 14.74 4,683,571 +0.11(+0.75%)
Jun 30, 2020 14.37 14.89 14.22 14.63 4,902,593 +0.20(+1.39%)
Jun 29, 2020 15.10 15.29 14.15 14.43 7,621,991 -0.57(-3.80%)
Jun 26, 2020 14.57 15.33 14.03 15.00 12,598,200 +1.02(+7.30%)
Jun 25, 2020 13.76 14.76 13.70 13.98 7,844,852 +0.21(+1.53%)
Jun 24, 2020 13.94 14.65 13.58 13.77 8,286,652 -0.33(-2.34%)
Jun 23, 2020 14.20 15.18 13.59 14.10 15,609,970 +0.04(+0.28%)
Jun 22, 2020 12.29 14.66 12.07 14.06 43,613,120 +2.12(+17.76%)
Jun 19, 2020 12.65 12.70 11.91 11.94 5,103,200 -0.46(-3.71%)
Jun 18, 2020 12.75 13.08 12.28 12.40 10,846,075 -0.80(-6.06%)
Jun 17, 2020 13.10 14.22 12.97 13.20 5,372,237 +0.16(+1.23%)
Jun 16, 2020 13.73 13.73 12.52 13.04 3,261,913 -0.14(-1.06%)
Jun 15, 2020 12.00 13.25 11.88 13.18 2,719,601 +0.94(+7.64%)
Jun 12, 2020 12.58 12.96 12.11 12.24 3,165,800 +0.08(+0.70%)
Jun 11, 2020 11.48 13.34 11.26 12.16 5,292,473 +0.29(+2.44%)
Jun 10, 2020 13.09 13.25 11.83 11.87 2,708,738 -1.04(-8.06%)
Jun 09, 2020 12.46 13.95 11.81 12.91 6,902,730 +0.33(+2.62%)
Jun 08, 2020 11.20 12.73 11.16 12.58 4,060,627 +1.53(+13.85%)
Jun 05, 2020 11.31 11.39 10.68 11.05 1,777,100 -0.04(-0.36%)
Jun 04, 2020 11.04 11.40 10.94 11.09 877,929 -0.03(-0.27%)
Jun 03, 2020 10.85 11.30 10.78 11.12 1,088,886 +0.33(+3.06%)
Jun 02, 2020 11.34 11.35 10.74 10.79 1,541,479 -0.30(-2.71%)
Jun 01, 2020 10.90 11.38 10.83 11.09 1,189,701 +0.23(+2.12%)
May 29, 2020 10.25 10.96 10.18 10.86 2,239,000 +0.58(+5.64%)
May 28, 2020 10.91 11.04 10.20 10.28 1,938,944 -0.64(-5.86%)
May 27, 2020 10.67 11.44 10.64 10.92 2,022,233 +0.35(+3.31%)
May 26, 2020 11.43 11.60 10.50 10.57 2,830,411 -0.58(-5.20%)
May 22, 2020 11.06 11.49 10.70 11.15 2,666,900 -0.36(-3.13%)
May 21, 2020 9.640 11.65 9.460 11.51 11,405,463 +1.88(+19.52%)
May 20, 2020 9.510 9.740 9.380 9.630 869,125 +0.24(+2.56%)
May 19, 2020 9.730 9.770 9.370 9.390 847,724 -0.33(-3.40%)
May 18, 2020 9.470 9.780 9.400 9.720 1,175,137 +0.64(+7.05%)
May 15, 2020 9.040 9.240 8.910 9.080 796,500 +0.00(+0.00%)
May 14, 2020 9.000 9.130 8.560 9.080 774,473 -0.04(-0.44%)
May 13, 2020 9.490 9.500 9.000 9.120 1,054,005 -0.38(-4.00%)
May 12, 2020 9.800 9.800 9.450 9.500 1,167,092 -0.25(-2.56%)
May 11, 2020 10.42 10.46 9.520 9.750 1,907,419 -0.73(-6.97%)
May 08, 2020 9.630 10.55 9.590 10.48 2,018,000 +0.92(+9.62%)
May 07, 2020 9.340 10.04 9.200 9.560 2,262,377 -0.49(-4.88%)
May 06, 2020 9.720 10.12 9.530 10.05 1,637,505 +0.36(+3.72%)
May 05, 2020 9.760 9.930 9.610 9.690 1,075,693 +0.08(+0.83%)
May 04, 2020 9.520 9.790 9.410 9.610 901,735 +0.00(+0.00%)
May 01, 2020 9.990 10.04 9.430 9.610 987,200 -0.61(-5.97%)
Apr 30, 2020 10.02 10.39 9.760 10.22 1,181,240 +0.25(+2.51%)
Apr 29, 2020 9.750 10.00 9.640 9.970 1,197,221 +0.51(+5.39%)
Apr 28, 2020 9.620 9.760 9.110 9.460 891,832 +0.07(+0.75%)
Apr 27, 2020 9.000 9.560 8.900 9.390 1,099,616 +0.49(+5.51%)
Apr 24, 2020 8.970 9.100 8.710 8.900 491,400 +0.01(+0.11%)
Apr 23, 2020 8.970 9.170 8.870 8.890 906,112 +0.04(+0.45%)
Apr 22, 2020 8.800 9.000 8.650 8.850 1,050,929 +0.24(+2.79%)
Apr 21, 2020 8.570 8.730 8.200 8.610 986,286 -0.09(-1.03%)
Apr 20, 2020 8.520 9.160 8.370 8.700 1,041,620 +0.21(+2.47%)
Apr 17, 2020 9.030 9.150 8.300 8.490 2,048,000 -0.79(-8.51%)
Apr 16, 2020 9.590 9.830 9.070 9.280 907,804 -0.22(-2.32%)
Apr 15, 2020 9.090 9.600 8.870 9.500 1,574,530 +0.20(+2.15%)
Apr 14, 2020 9.180 9.500 9.030 9.300 1,085,538 +0.32(+3.56%)
Apr 13, 2020 9.180 9.200 8.810 8.980 950,544 -0.22(-2.39%)
Apr 09, 2020 9.260 9.460 8.865 9.200 1,264,500 +0.19(+2.11%)
Apr 08, 2020 9.000 9.290 8.820 9.010 1,284,326 +0.15(+1.69%)
Apr 07, 2020 9.020 9.390 8.710 8.860 1,318,636 +0.17(+1.96%)
Apr 06, 2020 8.420 8.740 8.400 8.690 1,007,389 +0.70(+8.76%)
Apr 03, 2020 8.000 8.050 7.670 7.990 829,800 +0.01(+0.13%)
Apr 02, 2020 8.050 8.270 7.780 7.980 963,537 -0.06(-0.75%)
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.