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

Sonos, Inc. (NQ: SONO )

17.05 +0.11 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 8.230 8.500 7.990 8.040 833,441 -0.44(-5.19%)
Mar 31, 2020 8.320 8.800 8.210 8.480 783,931 +0.08(+0.95%)
Mar 30, 2020 8.700 9.000 8.240 8.400 1,732,832 -0.22(-2.55%)
Mar 27, 2020 9.060 9.110 8.590 8.620 1,226,600 -0.80(-8.49%)
Mar 26, 2020 9.190 9.650 9.070 9.420 1,026,738 +0.31(+3.40%)
Mar 25, 2020 8.960 9.320 8.800 9.110 1,926,355 +0.25(+2.82%)
Mar 24, 2020 8.690 9.030 8.470 8.860 2,254,275 +0.65(+7.92%)
Mar 23, 2020 8.000 8.520 7.610 8.210 2,504,621 +0.29(+3.66%)
Mar 20, 2020 7.960 8.180 7.650 7.920 2,731,800 +0.10(+1.28%)
Mar 19, 2020 6.920 8.050 6.580 7.820 1,934,836 +0.85(+12.20%)
Mar 18, 2020 6.990 7.490 6.670 6.970 3,409,261 -0.38(-5.17%)
Mar 17, 2020 7.540 7.790 7.050 7.350 2,881,239 -0.12(-1.61%)
Mar 16, 2020 7.570 7.610 7.100 7.470 2,781,449 -0.98(-11.60%)
Mar 13, 2020 8.690 8.690 7.900 8.450 1,691,200 +0.27(+3.30%)
Mar 12, 2020 9.090 9.300 8.100 8.180 2,821,249 -1.66(-16.87%)
Mar 11, 2020 9.910 10.16 9.810 9.840 1,614,199 -0.37(-3.62%)
Mar 10, 2020 10.56 10.56 9.700 10.21 1,802,000 +0.05(+0.49%)
Mar 09, 2020 9.830 10.32 9.400 10.16 3,560,589 -0.32(-3.05%)
Mar 06, 2020 10.16 10.86 10.10 10.48 2,706,500 -0.07(-0.66%)
Mar 05, 2020 11.01 11.25 10.51 10.55 3,096,574 -0.79(-6.97%)
Mar 04, 2020 11.39 11.42 10.95 11.34 2,112,419 +0.14(+1.25%)
Mar 03, 2020 11.50 11.86 10.98 11.20 2,256,851 -0.28(-2.40%)
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.