ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sonder Holdings Inc. - Class A Common Stock (NQ: SOND )

4.760 +0.060 (+1.28%)
Streaming Delayed Price Updated: 2:44 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 4.460 4.723 4.340 4.700 62,331 +0.15(+3.30%)
Oct 01, 2024 4.630 4.720 4.310 4.550 45,208 -0.13(-2.78%)
Sep 30, 2024 4.500 5.000 4.370 4.680 154,350 +0.33(+7.59%)
Sep 27, 2024 5.320 5.330 4.250 4.350 154,750 -0.89(-16.98%)
Sep 26, 2024 5.090 5.570 4.970 5.240 148,510 +0.25(+5.01%)
Sep 25, 2024 4.770 5.060 4.770 4.990 61,440 +0.20(+4.18%)
Sep 24, 2024 4.550 4.910 4.400 4.790 68,692 +0.27(+5.97%)
Sep 23, 2024 4.830 4.840 4.520 4.520 64,070 -0.32(-6.61%)
Sep 20, 2024 4.870 5.150 4.720 4.840 358,786 -0.08(-1.63%)
Sep 19, 2024 4.850 5.221 4.740 4.920 108,861 +0.17(+3.58%)
Sep 18, 2024 4.590 5.200 4.582 4.750 133,220 +0.05(+1.06%)
Sep 17, 2024 5.660 5.660 4.310 4.700 232,632 -0.93(-16.52%)
Sep 16, 2024 5.590 5.760 5.415 5.630 72,494 +0.09(+1.62%)
Sep 13, 2024 6.060 6.150 5.458 5.540 99,383 -0.44(-7.36%)
Sep 12, 2024 5.960 6.310 5.830 5.980 101,671 +0.01(+0.17%)
Sep 11, 2024 6.250 6.559 5.890 5.970 88,921 -0.64(-9.68%)
Sep 10, 2024 6.490 6.640 6.220 6.610 53,899 +0.07(+1.07%)
Sep 09, 2024 6.330 6.910 6.330 6.540 120,668 +0.28(+4.47%)
Sep 06, 2024 5.950 6.450 5.950 6.260 121,759 +0.26(+4.33%)
Sep 05, 2024 6.250 6.300 5.880 6.000 78,744 -0.20(-3.23%)
Sep 04, 2024 5.990 6.370 5.890 6.200 118,076 +0.16(+2.65%)
Sep 03, 2024 6.770 7.047 5.860 6.040 275,310 -0.76(-11.18%)
Aug 30, 2024 7.410 8.050 6.600 6.800 243,840 -0.68(-9.09%)
Aug 29, 2024 7.350 7.900 6.560 7.480 350,341 +0.07(+0.94%)
Aug 28, 2024 8.270 8.689 7.000 7.410 394,023 -0.98(-11.68%)
Aug 27, 2024 8.430 10.50 7.770 8.390 1,496,144 +0.08(+0.96%)
Aug 26, 2024 6.730 8.330 6.680 8.310 831,374 +1.54(+22.75%)
Aug 23, 2024 6.440 7.271 6.216 6.770 714,034 +0.40(+6.28%)
Aug 22, 2024 6.420 6.690 5.740 6.370 516,794 -0.18(-2.75%)
Aug 21, 2024 6.230 7.700 5.560 6.550 3,196,320 +0.62(+10.46%)
Aug 20, 2024 4.650 6.750 4.520 5.930 4,072,172 -0.11(-1.82%)
Aug 19, 2024 3.440 6.880 3.340 6.040 37,775,592 +3.42(+130.53%)
Aug 16, 2024 2.230 2.670 2.020 2.620 160,604 +0.35(+15.42%)
Aug 15, 2024 2.200 2.480 2.096 2.270 158,087 +0.02(+0.89%)
Aug 14, 2024 1.710 2.898 1.710 2.250 810,110 +0.50(+28.57%)
Aug 13, 2024 1.450 2.010 1.350 1.750 389,467 +0.28(+19.05%)
Aug 12, 2024 1.310 1.630 1.180 1.470 152,751 +0.26(+21.49%)
Aug 09, 2024 1.340 1.340 0.8800 1.210 727,630 -0.13(-9.70%)
Aug 08, 2024 2.420 2.460 1.260 1.340 524,654 -1.14(-45.97%)
Aug 07, 2024 2.780 2.780 2.360 2.480 63,130 -0.35(-12.37%)
Aug 06, 2024 2.580 2.860 2.550 2.830 24,762 +0.16(+5.98%)
Aug 05, 2024 2.530 2.920 2.360 2.670 78,965 +0.17(+6.81%)
Aug 02, 2024 2.820 2.820 2.500 2.500 35,520 -0.20(-7.41%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.