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 )

0.7208 -0.0435 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 0.7958 0.7980 0.7012 0.7208 1,050,792 -0.04(-5.69%)
Mar 23, 2023 0.8100 0.8500 0.7554 0.7643 1,038,852 -0.05(-6.16%)
Mar 22, 2023 0.8200 0.8429 0.8000 0.8145 1,026,726 -0.01(-1.21%)
Mar 21, 2023 0.8000 0.8491 0.8000 0.8245 652,888 +0.01(+0.94%)
Mar 20, 2023 0.8800 0.8800 0.8107 0.8168 368,199 -0.06(-7.18%)
Mar 17, 2023 0.9090 0.9499 0.8121 0.8800 1,350,135 -0.02(-2.72%)
Mar 16, 2023 0.8787 0.9264 0.8619 0.9046 605,380 +0.03(+3.58%)
Mar 15, 2023 0.9100 0.9185 0.8251 0.8733 847,785 -0.04(-4.15%)
Mar 14, 2023 1.060 1.060 0.8815 0.9111 1,065,615 -0.05(-5.28%)
Mar 13, 2023 0.9100 0.9718 0.7683 0.9619 2,340,609 +0.05(+5.23%)
Mar 10, 2023 1.060 1.060 0.9100 0.9141 815,497 -0.07(-7.28%)
Mar 09, 2023 1.080 1.140 0.9800 0.9859 1,198,072 -0.11(-10.37%)
Mar 08, 2023 1.090 1.120 1.065 1.100 568,002 +0.03(+2.80%)
Mar 07, 2023 1.080 1.130 1.050 1.070 484,140 -0.04(-3.60%)
Mar 06, 2023 0.9700 1.200 0.9500 1.110 2,008,108 +0.13(+13.50%)
Mar 03, 2023 0.9200 0.9869 0.8842 0.9780 1,652,136 +0.10(+11.77%)
Mar 02, 2023 0.9800 1.010 0.8615 0.8750 1,584,785 -0.14(-13.37%)
Mar 01, 2023 1.040 1.100 0.9833 1.010 1,351,383 -0.02(-1.94%)
Feb 28, 2023 1.150 1.160 0.9713 1.030 2,148,656 -0.04(-3.74%)
Feb 27, 2023 1.130 1.130 1.050 1.070 1,015,740 -0.02(-1.83%)
Feb 24, 2023 1.170 1.180 1.070 1.090 698,857 -0.09(-7.63%)
Feb 23, 2023 1.250 1.270 1.120 1.180 642,270 -0.07(-5.60%)
Feb 22, 2023 1.250 1.310 1.190 1.250 485,077 +0.02(+1.63%)
Feb 21, 2023 1.250 1.265 1.200 1.230 456,037 -0.05(-3.91%)
Feb 17, 2023 1.340 1.340 1.250 1.280 798,086 -0.02(-1.54%)
Feb 16, 2023 1.440 1.440 1.290 1.300 565,809 -0.15(-10.34%)
Feb 15, 2023 1.370 1.465 1.349 1.450 633,778 +0.12(+9.02%)
Feb 14, 2023 1.280 1.365 1.280 1.330 668,952 +0.03(+2.31%)
Feb 13, 2023 1.310 1.330 1.250 1.300 484,834 -0.01(-0.76%)
Feb 10, 2023 1.400 1.400 1.300 1.310 683,222 -0.11(-7.75%)
Feb 09, 2023 1.460 1.490 1.380 1.420 600,284 -0.02(-1.39%)
Feb 08, 2023 1.590 1.600 1.430 1.440 824,063 -0.15(-9.43%)
Feb 07, 2023 1.550 1.630 1.510 1.590 916,253 +0.02(+1.27%)
Feb 06, 2023 1.720 1.750 1.550 1.570 809,559 -0.16(-9.25%)
Feb 03, 2023 1.660 1.740 1.620 1.730 1,328,796 +0.06(+3.59%)
Feb 02, 2023 1.430 1.720 1.430 1.670 2,598,697 +0.27(+19.29%)
Feb 01, 2023 1.320 1.440 1.300 1.400 896,464 +0.06(+4.48%)
Jan 31, 2023 1.430 1.435 1.330 1.340 596,730 -0.04(-2.90%)
Jan 30, 2023 1.410 1.470 1.370 1.380 759,032 -0.02(-1.43%)
Jan 27, 2023 1.290 1.450 1.260 1.400 669,618 +0.10(+7.69%)
Jan 26, 2023 1.400 1.415 1.280 1.300 642,133 -0.09(-6.47%)
Jan 25, 2023 1.370 1.478 1.320 1.390 857,324 -0.01(-0.71%)
Jan 24, 2023 1.260 1.450 1.260 1.400 1,770,854 +0.11(+8.53%)
Jan 23, 2023 1.230 1.300 1.180 1.290 789,473 +0.08(+6.61%)
Jan 20, 2023 1.240 1.240 1.160 1.210 499,076 +0.05(+4.31%)
Jan 19, 2023 1.180 1.230 1.140 1.160 679,492 -0.04(-3.33%)
Jan 18, 2023 1.340 1.360 1.180 1.200 1,139,554 -0.10(-7.69%)
Jan 17, 2023 1.300 1.335 1.290 1.300 848,497 +0.00(+0.00%)
Jan 13, 2023 1.320 1.380 1.250 1.300 864,315 -0.04(-2.99%)
Jan 12, 2023 1.380 1.395 1.320 1.340 395,982 -0.01(-0.74%)
Jan 11, 2023 1.320 1.400 1.270 1.350 840,825 +0.05(+3.85%)
Jan 10, 2023 1.310 1.330 1.270 1.300 396,439 +0.01(+0.78%)
Jan 09, 2023 1.300 1.420 1.270 1.290 854,370 +0.01(+0.78%)
Jan 06, 2023 1.320 1.336 1.230 1.280 434,509 +0.02(+1.59%)
Jan 05, 2023 1.300 1.320 1.260 1.260 207,792 -0.08(-5.97%)
Jan 04, 2023 1.290 1.355 1.270 1.340 450,716 +0.07(+5.51%)
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.