Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonos, Inc. (NQ:SONO)

10.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 10.25 10.30 9.840 10.10 1,873,804 -0.18(-1.75%)
May 30, 2025 10.52 10.52 10.12 10.28 2,044,633 -0.31(-2.93%)
May 29, 2025 10.67 10.72 10.46 10.59 1,204,883 +0.12(+1.15%)
May 28, 2025 10.33 10.62 10.28 10.47 1,672,368 +0.16(+1.55%)
May 27, 2025 9.950 10.33 9.830 10.31 1,917,099 +0.62(+6.40%)
May 23, 2025 9.660 9.815 9.650 9.690 1,214,701 -0.27(-2.71%)
May 22, 2025 9.830 10.03 9.770 9.960 1,413,537 +0.11(+1.12%)
May 21, 2025 10.27 10.36 9.840 9.850 1,161,391 -0.63(-6.01%)
May 20, 2025 10.64 10.70 10.38 10.48 1,364,129 -0.14(-1.32%)
May 19, 2025 10.60 10.74 10.52 10.62 1,691,238 -0.27(-2.48%)
May 16, 2025 10.85 10.91 10.70 10.89 1,664,150 +0.06(+0.55%)
May 15, 2025 10.82 10.90 10.72 10.83 1,711,317 -0.09(-0.82%)
May 14, 2025 11.22 11.39 10.91 10.92 1,907,352 -0.32(-2.85%)
May 13, 2025 11.36 11.42 11.21 11.24 2,156,368 -0.01(-0.09%)
May 12, 2025 11.18 11.35 10.98 11.25 2,591,370 +0.82(+7.86%)
May 09, 2025 9.840 10.46 9.830 10.43 4,211,396 +0.59(+6.00%)
May 08, 2025 9.230 9.925 9.230 9.840 3,795,797 +0.87(+9.70%)
May 07, 2025 9.310 9.310 8.730 8.970 4,985,638 -0.22(-2.39%)
May 06, 2025 9.160 9.275 9.115 9.190 1,097,794 -0.16(-1.71%)
May 05, 2025 9.350 9.470 9.290 9.350 1,164,176 -0.11(-1.16%)
May 02, 2025 9.510 9.625 9.375 9.460 1,155,497 +0.08(+0.85%)
May 01, 2025 9.240 9.530 9.160 9.380 1,567,356 +0.17(+1.85%)
Apr 30, 2025 9.160 9.285 8.990 9.210 1,420,432 -0.24(-2.54%)
Apr 29, 2025 9.140 9.500 9.090 9.450 1,834,063 +0.28(+3.05%)
Apr 28, 2025 9.220 9.360 9.090 9.170 1,252,983 -0.05(-0.54%)
Apr 25, 2025 9.150 9.230 9.065 9.220 1,512,048 +0.07(+0.77%)
Apr 24, 2025 8.800 9.205 8.720 9.150 2,605,919 +0.42(+4.81%)
Apr 23, 2025 8.600 8.885 8.510 8.730 2,584,234 +0.41(+4.93%)
Apr 22, 2025 8.180 8.360 8.045 8.320 1,888,351 +0.25(+3.10%)
Apr 21, 2025 7.930 8.080 7.825 8.070 2,065,047 +0.00(+0.00%)
Apr 17, 2025 7.730 8.120 7.710 8.070 2,171,638 +0.37(+4.81%)
Apr 16, 2025 7.800 7.920 7.625 7.700 1,825,368 -0.17(-2.22%)
Apr 15, 2025 7.930 8.105 7.790 7.875 1,694,339 -0.12(-1.44%)
Apr 14, 2025 8.240 8.380 7.825 7.990 2,009,211 -0.01(-0.12%)
Apr 11, 2025 8.180 8.210 7.695 8.000 2,392,588 -0.28(-3.38%)
Apr 10, 2025 8.820 8.910 8.170 8.280 2,306,701 -0.70(-7.80%)
Apr 09, 2025 7.990 9.080 7.720 8.980 6,554,930 +0.83(+10.18%)
Apr 08, 2025 8.880 8.900 8.014 8.150 2,637,840 -0.42(-4.90%)
Apr 07, 2025 8.070 8.800 8.030 8.570 3,479,576 -0.03(-0.29%)
Apr 04, 2025 8.580 8.670 7.950 8.595 3,129,330 -0.30(-3.43%)
Apr 03, 2025 9.990 10.02 8.880 8.900 4,939,967 -1.87(-17.36%)
Apr 02, 2025 10.46 10.87 10.45 10.77 925,358 +0.03(+0.28%)
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 Of Service.