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 (%)
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%)

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.