Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.16	22.16	21.59	22.11	1,339,501	+0.13(+0.59%)
Jul 28, 2022	21.35	22.08	21.09	21.98	1,694,617	+0.68(+3.19%)
Jul 27, 2022	20.73	21.43	20.36	21.30	1,126,544	+0.83(+4.05%)
Jul 26, 2022	20.88	20.88	20.08	20.47	1,449,716	-0.90(-4.21%)
Jul 25, 2022	21.31	21.83	20.88	21.37	2,362,367	+0.08(+0.38%)
Jul 22, 2022	21.95	22.03	21.00	21.29	1,454,721	-0.55(-2.52%)
Jul 21, 2022	20.71	21.86	20.50	21.84	1,903,600	+1.12(+5.41%)
Jul 20, 2022	19.89	20.84	19.89	20.72	1,506,822	+0.79(+3.96%)
Jul 19, 2022	19.29	19.96	19.18	19.93	1,817,062	+0.92(+4.84%)
Jul 18, 2022	19.53	19.67	18.94	19.01	1,166,480	-0.12(-0.63%)
Jul 15, 2022	19.20	19.37	18.68	19.13	1,206,087	+0.35(+1.86%)
Jul 14, 2022	19.18	19.25	18.45	18.78	1,273,566	-0.43(-2.24%)
Jul 13, 2022	18.90	19.69	18.53	19.21	1,517,868	+0.09(+0.47%)
Jul 12, 2022	19.44	19.97	18.93	19.12	1,596,177	-0.31(-1.60%)
Jul 11, 2022	19.86	20.11	19.35	19.43	1,452,250	-0.40(-2.02%)
Jul 08, 2022	19.55	20.20	19.28	19.83	1,361,063	+0.05(+0.25%)
Jul 07, 2022	19.21	19.84	19.16	19.78	1,454,533	+0.57(+2.97%)
Jul 06, 2022	18.85	19.44	18.77	19.21	2,743,094	+0.59(+3.17%)
Jul 05, 2022	17.50	18.62	17.43	18.62	2,797,156	+0.70(+3.91%)

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.