Indicators

Sonos, Inc. (NQ: SONO )

16.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.03	23.81	22.73	22.82	1,643,765	-0.41(-1.76%)
Apr 28, 2022	22.89	23.44	22.45	23.23	2,348,338	+0.58(+2.56%)
Apr 27, 2022	23.19	23.52	22.60	22.65	2,595,897	-0.50(-2.16%)
Apr 26, 2022	24.01	24.18	22.96	23.15	3,013,294	-1.13(-4.65%)
Apr 25, 2022	23.29	24.33	23.18	24.28	2,411,593	+0.78(+3.32%)
Apr 22, 2022	24.37	24.64	23.21	23.50	3,317,929	-1.32(-5.32%)
Apr 21, 2022	25.55	26.01	24.44	24.82	2,193,649	-0.58(-2.28%)
Apr 20, 2022	25.93	26.08	25.21	25.40	1,992,132	-0.49(-1.89%)
Apr 19, 2022	25.64	26.25	25.43	25.89	1,729,506	+0.20(+0.78%)
Apr 18, 2022	25.87	26.22	25.31	25.69	1,984,796	-0.39(-1.50%)
Apr 14, 2022	27.18	27.25	26.05	26.08	1,846,250	-0.95(-3.51%)
Apr 13, 2022	27.18	27.57	26.84	27.03	2,214,397	-0.19(-0.70%)
Apr 12, 2022	27.78	28.06	26.97	27.22	2,519,510	+0.09(+0.33%)
Apr 11, 2022	26.54	27.80	26.32	27.13	3,015,135	+0.42(+1.57%)
Apr 08, 2022	26.83	27.23	26.65	26.71	2,140,837	-0.07(-0.26%)
Apr 07, 2022	26.07	26.93	25.89	26.78	2,563,609	+0.44(+1.67%)
Apr 06, 2022	26.63	26.87	25.75	26.34	3,496,118	-0.87(-3.20%)
Apr 05, 2022	28.39	28.39	26.98	27.21	3,967,776	-1.08(-3.82%)
Apr 04, 2022	27.71	28.46	27.71	28.29	2,150,014	+0.61(+2.20%)

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.