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

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

4.110 -0.840 (-16.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Dec 29, 2023 3.360 3.460 3.270 3.390 39,944 -0.01(-0.29%)
Dec 28, 2023 3.390 3.482 3.150 3.400 73,686 +0.01(+0.29%)
Dec 27, 2023 3.450 3.590 3.370 3.390 18,534 -0.10(-2.87%)
Dec 26, 2023 3.880 3.940 3.440 3.490 53,108 -0.33(-8.64%)
Dec 22, 2023 4.030 4.030 3.550 3.820 60,172 -0.18(-4.50%)
Dec 21, 2023 3.730 4.090 3.730 4.000 71,402 +0.26(+6.95%)
Dec 20, 2023 3.670 4.370 3.300 3.740 185,228 +0.07(+1.91%)
Dec 19, 2023 2.780 3.750 2.770 3.670 206,143 +0.85(+30.14%)
Dec 18, 2023 2.450 2.938 2.450 2.820 237,030 +0.35(+14.17%)
Dec 15, 2023 2.610 2.640 2.450 2.470 95,053 -0.12(-4.63%)
Dec 14, 2023 2.550 2.690 2.540 2.590 74,910 +0.08(+3.19%)
Dec 13, 2023 2.530 2.560 2.390 2.510 156,353 -0.06(-2.14%)
Dec 12, 2023 2.870 2.920 2.550 2.565 62,892 -0.35(-11.86%)
Dec 11, 2023 2.930 3.013 2.830 2.910 26,788 +0.00(+0.00%)
Dec 08, 2023 2.920 2.989 2.755 2.910 47,398 -0.04(-1.36%)
Dec 07, 2023 2.960 3.090 2.800 2.950 118,819 +0.07(+2.43%)
Dec 06, 2023 2.900 3.050 2.700 2.880 98,655 +0.04(+1.41%)
Dec 05, 2023 2.940 2.940 2.690 2.840 40,769 -0.10(-3.40%)
Dec 04, 2023 2.980 3.000 2.837 2.940 52,807 -0.04(-1.34%)
Dec 01, 2023 3.030 3.060 2.810 2.980 60,600 -0.04(-1.32%)
Nov 30, 2023 2.980 3.060 2.670 3.020 96,208 +0.05(+1.68%)
Nov 29, 2023 3.220 3.280 2.390 2.970 375,901 -0.22(-6.90%)
Nov 28, 2023 3.580 3.765 3.120 3.190 161,270 -0.21(-6.18%)
Nov 27, 2023 3.870 4.079 3.300 3.400 266,003 -0.59(-14.79%)
Nov 24, 2023 4.320 4.390 3.950 3.990 102,824 -0.11(-2.68%)
Nov 22, 2023 5.120 5.270 4.031 4.100 248,082 -1.03(-20.08%)
Nov 21, 2023 5.170 5.390 5.030 5.130 37,582 +0.00(+0.00%)
Nov 20, 2023 5.810 5.810 5.023 5.130 114,430 -0.40(-7.15%)
Nov 17, 2023 6.360 6.470 5.500 5.525 284,654 -0.62(-10.16%)
Nov 16, 2023 7.010 7.010 6.115 6.150 107,461 -0.85(-12.14%)
Nov 15, 2023 8.290 8.582 6.810 7.000 127,702 -1.67(-19.26%)
Nov 14, 2023 8.220 9.124 8.220 8.670 24,653 +0.21(+2.48%)
Nov 13, 2023 8.660 9.460 8.230 8.460 61,481 -0.41(-4.62%)
Nov 10, 2023 9.290 9.320 8.731 8.870 34,422 -0.47(-5.01%)
Nov 09, 2023 8.989 9.400 8.360 9.338 31,969 +0.83(+9.73%)
Nov 08, 2023 9.740 9.740 8.510 8.510 21,683 -1.10(-11.45%)
Nov 07, 2023 8.750 9.710 8.485 9.610 23,967 +1.04(+12.14%)
Nov 06, 2023 9.150 9.480 8.460 8.570 74,423 -0.57(-6.24%)
Nov 03, 2023 7.660 9.760 7.660 9.140 69,262 +1.48(+19.32%)
Nov 02, 2023 7.400 7.680 7.146 7.660 17,431 +0.42(+5.80%)
Nov 01, 2023 7.390 7.500 7.235 7.240 13,646 -0.36(-4.74%)
Oct 31, 2023 7.430 7.600 7.368 7.600 7,396 +0.18(+2.43%)
Oct 30, 2023 7.280 7.420 7.240 7.420 2,558 +0.21(+2.91%)
Oct 27, 2023 7.440 7.580 7.050 7.210 3,279 -0.34(-4.50%)
Oct 26, 2023 7.480 8.020 7.405 7.550 9,843 +0.11(+1.48%)
Oct 25, 2023 7.510 7.760 7.300 7.440 9,474 -0.25(-3.25%)
Oct 24, 2023 7.140 7.850 6.835 7.690 35,954 +0.55(+7.70%)
Oct 23, 2023 7.000 7.410 6.890 7.140 26,301 -0.03(-0.42%)
Oct 20, 2023 6.790 7.290 6.274 7.170 33,309 +0.31(+4.52%)
Oct 19, 2023 6.550 6.860 6.540 6.860 11,329 +0.26(+3.94%)
Oct 18, 2023 6.980 6.980 6.420 6.600 25,432 -0.45(-6.38%)
Oct 17, 2023 7.270 7.300 7.050 7.050 22,302 -0.24(-3.29%)
Oct 16, 2023 7.380 7.500 7.190 7.290 15,703 +0.09(+1.25%)
Oct 13, 2023 7.500 7.730 7.050 7.200 33,143 -0.69(-8.75%)
Oct 12, 2023 7.680 7.990 7.650 7.890 16,701 -0.10(-1.25%)
Oct 11, 2023 7.970 8.267 7.970 7.990 12,694 -0.10(-1.24%)
Oct 10, 2023 7.820 8.230 7.820 8.090 15,700 +0.28(+3.59%)
Oct 09, 2023 7.960 8.010 7.500 7.810 12,918 -0.32(-3.94%)
Oct 06, 2023 7.920 8.280 7.839 8.130 21,879 +0.09(+1.12%)
Oct 05, 2023 8.030 8.250 7.910 8.040 19,563 +0.00(+0.00%)
Oct 04, 2023 7.600 8.130 7.600 8.040 20,483 +0.43(+5.65%)
Oct 03, 2023 7.970 8.370 7.250 7.610 23,408 -0.53(-6.51%)
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.