Sonos, Inc. (NQ: SONO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	14.80	15.05	14.62	15.02	1,263,063	+0.11(+0.74%)
Dec 26, 2024	14.61	15.02	14.54	14.91	1,203,854	+0.13(+0.88%)
Dec 24, 2024	14.60	14.86	14.46	14.78	454,274	+0.20(+1.37%)
Dec 23, 2024	14.52	14.80	14.52	14.58	1,158,568	+0.02(+0.14%)
Dec 20, 2024	14.30	15.17	14.24	14.56	4,949,275	+0.13(+0.94%)
Dec 19, 2024	13.96	14.47	13.94	14.43	1,071,906	+0.46(+3.33%)
Dec 18, 2024	14.62	14.79	13.92	13.96	1,703,008	-0.60(-4.12%)
Dec 17, 2024	14.59	14.71	14.33	14.56	1,606,416	-0.10(-0.68%)
Dec 16, 2024	14.51	14.98	14.47	14.66	1,497,501	+0.09(+0.62%)
Dec 13, 2024	14.60	14.65	14.44	14.57	1,236,511	+0.08(+0.55%)
Dec 12, 2024	14.53	14.66	14.40	14.49	1,209,321	-0.07(-0.48%)
Dec 11, 2024	14.56	14.74	14.27	14.56	1,797,676	+0.04(+0.28%)
Dec 10, 2024	14.88	14.88	14.51	14.52	1,221,518	-0.36(-2.42%)
Dec 09, 2024	14.82	15.04	14.76	14.88	1,501,509	+0.18(+1.22%)
Dec 06, 2024	14.39	14.75	14.32	14.70	1,396,662	+0.49(+3.45%)
Dec 05, 2024	14.65	14.71	14.07	14.21	1,212,898	-0.44(-3.00%)
Dec 04, 2024	14.05	14.90	14.05	14.65	2,090,727	+0.46(+3.24%)
Dec 03, 2024	14.00	14.27	13.90	14.19	1,513,188	+0.11(+0.78%)
Dec 02, 2024	13.55	14.13	13.54	14.08	1,747,750	+0.47(+3.45%)
Nov 29, 2024	13.78	13.98	13.59	13.61	1,055,049	-0.03(-0.22%)
Nov 27, 2024	13.31	13.74	13.24	13.64	1,450,293	+0.47(+3.57%)
Nov 26, 2024	13.89	13.92	13.14	13.17	2,034,902	-0.83(-5.93%)
Nov 25, 2024	13.70	14.55	13.66	14.00	2,099,715	+0.51(+3.78%)
Nov 22, 2024	13.50	13.66	13.38	13.49	1,799,904	-0.01(-0.07%)
Nov 21, 2024	12.86	13.55	12.74	13.50	2,157,926	+0.55(+4.25%)
Nov 20, 2024	13.00	13.15	12.62	12.95	2,522,433	+0.05(+0.39%)
Nov 19, 2024	12.49	12.96	12.37	12.90	2,217,293	+0.27(+2.14%)
Nov 18, 2024	12.92	12.97	12.30	12.63	3,031,318	-0.42(-3.22%)
Nov 15, 2024	13.87	13.88	13.04	13.05	1,955,172	-0.70(-5.09%)
Nov 14, 2024	15.45	15.89	13.69	13.75	6,215,902	-0.33(-2.34%)
Nov 13, 2024	14.40	14.61	14.06	14.08	4,690,459	+0.02(+0.14%)
Nov 12, 2024	14.13	14.26	13.94	14.06	2,373,661	-0.28(-1.95%)
Nov 11, 2024	13.90	14.41	13.90	14.34	1,748,009	+0.50(+3.61%)
Nov 08, 2024	13.57	13.95	13.55	13.84	1,503,978	+0.32(+2.37%)
Nov 07, 2024	13.62	13.81	13.45	13.52	1,569,076	-0.11(-0.81%)
Nov 06, 2024	14.30	14.74	13.59	13.63	1,922,910	-0.14(-1.02%)
Nov 05, 2024	13.53	13.80	13.30	13.77	1,673,752	+0.29(+2.15%)
Nov 04, 2024	12.80	13.50	12.80	13.48	1,582,599	+0.68(+5.31%)
Nov 01, 2024	12.42	12.90	12.42	12.80	1,315,458	+0.27(+2.15%)
Oct 31, 2024	12.85	12.88	12.41	12.53	1,262,424	-0.38(-2.94%)
Oct 30, 2024	12.95	13.26	12.85	12.91	1,322,798	-0.07(-0.54%)
Oct 29, 2024	12.84	13.12	12.76	12.98	1,242,929	-0.08(-0.61%)
Oct 28, 2024	12.94	13.19	12.88	13.06	1,075,089	+0.28(+2.19%)
Oct 25, 2024	12.77	12.96	12.63	12.78	1,124,277	+0.08(+0.63%)
Oct 24, 2024	12.56	12.76	12.48	12.70	1,134,060	+0.16(+1.28%)
Oct 23, 2024	12.84	12.88	12.30	12.54	1,199,429	-0.43(-3.32%)
Oct 22, 2024	12.95	13.10	12.68	12.97	1,233,131	-0.11(-0.84%)
Oct 21, 2024	12.97	13.16	12.85	13.08	1,595,522	+0.09(+0.69%)
Oct 18, 2024	12.86	13.03	12.70	12.99	1,314,276	+0.11(+0.85%)
Oct 17, 2024	12.59	12.89	12.37	12.88	2,504,062	+0.50(+4.04%)
Oct 16, 2024	12.16	12.52	12.09	12.38	1,343,367	+0.36(+3.00%)
Oct 15, 2024	12.20	12.33	11.98	12.02	1,650,861	-0.18(-1.48%)
Oct 14, 2024	11.88	12.26	11.81	12.20	1,185,466	+0.38(+3.21%)
Oct 11, 2024	11.93	11.96	11.73	11.82	1,272,703	-0.09(-0.76%)
Oct 10, 2024	11.63	11.94	11.47	11.91	1,218,138	+0.19(+1.62%)
Oct 09, 2024	11.91	12.09	11.70	11.72	1,209,959	-0.23(-1.92%)
Oct 08, 2024	11.90	12.08	11.75	11.95	1,678,045	+0.06(+0.50%)
Oct 07, 2024	11.91	12.01	11.73	11.89	1,480,623	-0.13(-1.08%)
Oct 04, 2024	11.78	12.05	11.71	12.02	1,054,635	+0.40(+3.44%)
Oct 03, 2024	11.81	11.83	11.53	11.62	1,198,235	-0.27(-2.27%)
Oct 02, 2024	11.79	11.99	11.60	11.89	2,457,137	+0.08(+0.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.