Indicators

Sonos, Inc. (NQ: SONO )

16.63 -0.62 (-3.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.17	19.17	18.88	18.96	1,810,952	+0.10(+0.53%)
Feb 28, 2024	18.87	19.21	18.64	18.86	2,450,470	+0.07(+0.37%)
Feb 27, 2024	18.81	19.14	18.40	18.79	2,503,106	+0.01(+0.05%)
Feb 26, 2024	18.57	18.80	18.35	18.78	2,111,059	+0.18(+0.97%)
Feb 23, 2024	18.38	18.63	18.16	18.60	2,576,216	+0.09(+0.49%)
Feb 22, 2024	18.34	18.68	18.33	18.51	2,013,419	+0.08(+0.43%)
Feb 21, 2024	18.42	18.61	18.32	18.43	2,158,954	-0.18(-0.97%)
Feb 20, 2024	18.15	18.64	18.15	18.61	2,287,244	+0.15(+0.81%)
Feb 16, 2024	18.91	19.05	18.46	18.46	2,792,792	-0.78(-4.05%)
Feb 15, 2024	18.87	19.29	18.80	19.24	2,912,901	+0.55(+2.94%)
Feb 14, 2024	18.46	18.94	18.29	18.69	2,605,762	+0.53(+2.92%)
Feb 13, 2024	17.78	18.52	17.67	18.16	2,714,069	-0.30(-1.63%)
Feb 12, 2024	18.38	18.63	18.21	18.46	3,027,044	+0.16(+0.87%)
Feb 09, 2024	18.35	18.55	18.12	18.30	2,759,071	+0.11(+0.60%)
Feb 08, 2024	19.21	19.62	18.02	18.19	4,653,552	-1.09(-5.65%)
Feb 07, 2024	18.31	19.45	17.98	19.28	10,311,534	+2.82(+17.13%)
Feb 06, 2024	15.72	16.50	15.70	16.46	2,770,988	+0.63(+3.98%)
Feb 05, 2024	15.82	15.99	15.56	15.83	2,092,822	-0.16(-1.00%)
Feb 02, 2024	15.62	16.07	15.49	15.99	1,454,762	+0.13(+0.82%)

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.