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, 2022	27.00	27.65	26.73	27.39	1,339,797	+0.12(+0.44%)
Feb 25, 2022	26.91	27.40	26.67	27.27	1,956,752	+0.14(+0.52%)
Feb 24, 2022	24.48	27.15	24.48	27.13	2,316,078	+1.31(+5.07%)
Feb 23, 2022	26.80	26.93	25.62	25.82	1,520,187	-0.71(-2.68%)
Feb 22, 2022	26.60	27.26	26.17	26.53	1,704,073	-0.39(-1.45%)
Feb 18, 2022				26.92	0	-0.52(-1.90%)
Feb 17, 2022	28.02	28.30	27.26	27.44	1,750,367	-1.03(-3.62%)
Feb 16, 2022	28.14	28.53	27.77	28.47	1,893,262	+0.03(+0.11%)
Feb 15, 2022	27.54	28.52	27.54	28.44	2,040,783	+1.12(+4.10%)
Feb 14, 2022	27.51	27.97	27.11	27.32	2,537,011	-0.01(-0.04%)
Feb 11, 2022	27.79	28.73	27.07	27.33	3,787,700	-0.51(-1.83%)
Feb 10, 2022	27.30	29.74	27.06	27.84	7,843,904	+1.19(+4.47%)
Feb 09, 2022	27.09	27.14	26.20	26.65	4,910,723	+0.06(+0.23%)
Feb 08, 2022	25.44	26.63	25.44	26.59	3,314,317	+0.89(+3.46%)
Feb 07, 2022	25.49	26.00	25.29	25.70	1,831,709	+0.41(+1.62%)
Feb 04, 2022	24.58	25.48	24.35	25.29	2,305,330	+0.79(+3.22%)
Feb 03, 2022	24.85		24.48	24.50	2,341,623	-1.06(-4.15%)
Feb 02, 2022	25.87	26.06	25.18	25.56	2,137,253	-0.01(-0.04%)

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.