Indicators

Sonos, Inc. (NQ: SONO )

16.24 +0.21 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.07	11.59	10.91	11.54	4,012,400	-0.06(-0.52%)
Feb 27, 2020	11.80	12.12	11.39	11.60	2,894,505	-0.68(-5.54%)
Feb 26, 2020	12.30	12.78	12.19	12.28	2,190,742	+0.02(+0.16%)
Feb 25, 2020	12.10	12.34	11.99	12.26	3,412,780	+0.27(+2.25%)
Feb 24, 2020	12.24	12.29	11.87	11.99	4,507,312	-0.95(-7.34%)
Feb 21, 2020	13.55	13.65	12.88	12.94	5,615,400	-1.03(-7.37%)
Feb 20, 2020	14.16	14.16	13.36	13.97	1,893,871	-0.17(-1.20%)
Feb 19, 2020	13.24	14.25	13.24	14.14	3,535,952	+0.95(+7.20%)
Feb 18, 2020	13.30	13.39	13.05	13.19	2,029,729	-0.23(-1.71%)
Feb 14, 2020	13.71	13.79	13.31	13.42	1,659,500	-0.28(-2.04%)
Feb 13, 2020	13.72	13.87	13.53	13.70	1,501,001	-0.18(-1.26%)
Feb 12, 2020	13.89	14.00	13.58	13.88	1,578,210	+0.04(+0.33%)
Feb 11, 2020	13.76	14.17	13.76	13.83	2,076,369	+0.07(+0.51%)
Feb 10, 2020	14.05	14.30	13.74	13.76	2,017,420	-0.25(-1.75%)
Feb 07, 2020	15.47	15.50	13.82	14.01	6,270,800	-1.75(-11.14%)
Feb 06, 2020	15.25	16.88	15.20	15.76	7,526,632	+1.66(+11.77%)
Feb 05, 2020	14.64	14.75	14.08	14.10	2,590,464	-0.49(-3.36%)
Feb 04, 2020	14.15	14.75	13.97	14.59	1,635,192	+0.59(+4.21%)

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.