Indicators

Sonos, Inc. (NQ: SONO )

17.04 -0.20 (-1.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.35	17.44	17.12	17.14	1,410,670	-0.24(-1.38%)
Dec 28, 2023	17.41	17.56	17.32	17.38	1,250,573	-0.07(-0.40%)
Dec 27, 2023	17.34	17.64	17.34	17.45	1,103,153	+0.02(+0.11%)
Dec 26, 2023	17.23	17.57	17.16	17.43	1,399,913	+0.23(+1.34%)
Dec 22, 2023	17.31	17.41	17.07	17.20	1,168,760	-0.21(-1.21%)
Dec 21, 2023	17.15	17.43	17.04	17.41	1,452,384	+0.45(+2.65%)
Dec 20, 2023	17.18	17.49	16.94	16.96	1,839,983	-0.22(-1.28%)
Dec 19, 2023	17.08	17.18	17.00	17.18	1,872,009	+0.21(+1.24%)
Dec 18, 2023	17.03	17.13	16.83	16.97	2,591,635	-0.04(-0.24%)
Dec 15, 2023	17.07	17.41	16.99	17.01	5,255,944	-0.36(-2.07%)
Dec 14, 2023	17.36	17.48	16.85	17.37	2,876,466	+0.36(+2.12%)
Dec 13, 2023	16.66	17.05	16.43	17.01	2,617,652	+0.42(+2.53%)
Dec 12, 2023	16.63	16.75	16.31	16.59	3,153,110	+0.61(+3.82%)
Dec 11, 2023	16.06	16.18	15.86	15.98	2,233,205	-0.19(-1.18%)
Dec 08, 2023	15.91	16.27	15.88	16.17	1,848,096	+0.18(+1.13%)
Dec 07, 2023	15.85	16.07	15.69	15.99	2,263,403	+0.14(+0.88%)
Dec 06, 2023	15.90	16.25	15.80	15.85	2,772,145	+0.09(+0.57%)
Dec 05, 2023	15.58	15.88	15.51	15.76	3,562,676	+0.07(+0.45%)
Dec 04, 2023	15.66	15.93	15.50	15.69	2,787,257	+0.02(+0.13%)

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.