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

Sonos, Inc. (NQ: SONO )

16.63 -0.62 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.