Indicators

Sonos, Inc. (NQ: SONO )

16.94 +0.07 (+0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	17.09	17.29	17.02	17.14	1,222,018	+0.07(+0.41%)
Jul 28, 2023	17.32	17.45	16.94	17.07	1,591,847	-0.01(-0.06%)
Jul 27, 2023	17.45	17.52	17.01	17.08	1,002,368	-0.23(-1.33%)
Jul 26, 2023	16.80	17.50	16.80	17.31	1,667,992	+0.47(+2.79%)
Jul 25, 2023	16.59	16.91	16.53	16.84	1,132,652	+0.27(+1.63%)
Jul 24, 2023	16.12	16.65	16.10	16.57	1,159,259	+0.45(+2.79%)
Jul 21, 2023	16.44	16.60	16.06	16.12	1,128,562	-0.18(-1.10%)
Jul 20, 2023	17.22	17.25	16.27	16.30	1,981,597	-1.01(-5.83%)
Jul 19, 2023	17.52	17.59	17.25	17.31	1,031,312	-0.10(-0.57%)
Jul 18, 2023	17.25	17.67	17.22	17.41	1,751,142	+0.13(+0.75%)
Jul 17, 2023	17.02	17.42	16.91	17.28	1,473,610	+0.15(+0.88%)
Jul 14, 2023	17.41	17.41	16.95	17.13	1,532,157	-0.31(-1.78%)
Jul 13, 2023	17.20	17.51	17.09	17.44	1,679,621	+0.29(+1.69%)
Jul 12, 2023	17.09	17.19	16.91	17.15	1,523,169	+0.27(+1.60%)
Jul 11, 2023	16.79	17.23	16.74	16.88	1,652,938	+0.22(+1.32%)
Jul 10, 2023	16.22	16.69	16.20	16.66	1,825,435	+0.45(+2.78%)
Jul 07, 2023	15.95	16.38	15.95	16.21	1,602,460	+0.31(+1.95%)
Jul 06, 2023	15.70	16.16	15.62	15.90	1,976,899	-0.08(-0.50%)
Jul 05, 2023	16.22	16.22	15.76	15.98	1,638,155	-0.26(-1.60%)

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.