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 )

3.830 -0.300 (-7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Oct 02, 2023 8.240 8.490 7.680 8.140 28,339 -0.07(-0.85%)
Sep 29, 2023 6.860 8.380 6.703 8.210 119,990 +1.49(+22.17%)
Sep 28, 2023 5.950 6.850 5.950 6.720 72,167 +0.71(+11.81%)
Sep 27, 2023 6.240 6.380 5.800 6.010 34,811 -0.22(-3.53%)
Sep 26, 2023 5.940 6.230 5.631 6.230 60,343 +0.19(+3.15%)
Sep 25, 2023 6.560 6.285 5.540 6.040 67,736 -0.36(-5.63%)
Sep 22, 2023 5.720 6.650 5.400 6.400 62,084 +0.63(+10.92%)
Sep 21, 2023 5.600 6.110 5.600 5.770 169,465 -0.62(-9.67%)
Sep 20, 2023 6.762 6.762 6.000 6.388 139,524 -0.41(-6.06%)
Sep 19, 2023 7.000 6.938 6.600 6.800 12,691 -0.04(-0.61%)
Sep 18, 2023 6.400 7.082 6.400 6.842 22,629 +0.04(+0.62%)
Sep 15, 2023 7.100 7.324 6.702 6.800 154,926 -0.39(-5.40%)
Sep 14, 2023 7.200 7.346 6.982 7.188 24,380 +0.20(+2.83%)
Sep 13, 2023 7.400 7.794 6.984 6.990 56,998 -0.41(-5.54%)
Sep 12, 2023 7.486 8.592 7.200 7.400 51,524 -0.40(-5.13%)
Sep 11, 2023 8.520 8.700 7.626 7.800 48,668 -0.72(-8.45%)
Sep 08, 2023 9.034 9.200 8.500 8.520 25,383 -0.52(-5.75%)
Sep 07, 2023 10.00 10.20 9.000 9.040 57,148 -0.96(-9.60%)
Sep 06, 2023 9.854 10.29 9.854 10.00 22,019 +0.00(+0.00%)
Sep 05, 2023 10.00 10.30 9.900 10.00 27,567 -0.18(-1.77%)
Sep 01, 2023 10.20 10.30 9.854 10.18 51,020 +0.18(+1.80%)
Aug 31, 2023 10.74 10.76 9.880 10.00 29,192 -0.34(-3.29%)
Aug 30, 2023 9.926 10.80 9.926 10.34 30,953 +0.10(+0.96%)
Aug 29, 2023 10.27 10.58 10.10 10.24 11,329 +0.04(+0.39%)
Aug 28, 2023 9.720 10.50 9.720 10.20 22,308 +0.18(+1.82%)
Aug 25, 2023 9.898 10.60 9.720 10.02 19,383 -0.06(-0.61%)
Aug 24, 2023 9.760 10.20 9.622 10.08 30,284 +0.08(+0.82%)
Aug 23, 2023 9.980 10.20 9.400 10.00 19,857 +0.20(+2.04%)
Aug 22, 2023 9.800 10.02 9.600 9.800 15,494 -0.10(-1.01%)
Aug 21, 2023 10.00 10.20 9.826 9.900 45,142 -0.10(-1.00%)
Aug 18, 2023 9.600 10.40 9.600 10.00 18,823 -0.02(-0.20%)
Aug 17, 2023 9.800 10.45 9.600 10.02 58,423 +0.02(+0.18%)
Aug 16, 2023 10.20 10.20 9.602 10.00 27,865 -0.36(-3.47%)
Aug 15, 2023 10.10 10.40 9.500 10.36 55,003 +0.43(+4.29%)
Aug 14, 2023 9.620 10.20 9.102 9.936 33,599 +0.28(+2.92%)
Aug 11, 2023 10.20 10.70 9.650 9.654 51,912 -0.65(-6.27%)
Aug 10, 2023 10.00 10.80 9.000 10.30 48,463 +0.30(+3.00%)
Aug 09, 2023 10.46 10.80 10.00 10.00 33,150 -0.30(-2.91%)
Aug 08, 2023 11.18 11.20 10.10 10.30 32,058 -0.34(-3.20%)
Aug 07, 2023 11.00 11.40 10.60 10.64 15,533 -0.32(-2.88%)
Aug 04, 2023 11.02 11.50 10.20 10.96 17,685 -0.34(-3.04%)
Aug 03, 2023 10.96 11.70 10.62 11.30 27,820 -0.10(-0.88%)
Aug 02, 2023 11.00 11.71 10.40 11.40 66,252 -0.20(-1.72%)
Aug 01, 2023 11.86 12.38 11.37 11.60 12,086 -0.20(-1.69%)
Jul 31, 2023 11.88 12.40 11.30 11.80 27,820 +0.32(+2.77%)
Jul 28, 2023 10.70 12.00 10.70 11.48 23,053 +0.66(+6.06%)
Jul 27, 2023 11.03 11.74 10.63 10.83 26,349 -0.21(-1.94%)
Jul 26, 2023 11.20 11.39 10.60 11.04 57,578 -0.06(-0.56%)
Jul 25, 2023 11.00 11.40 10.60 11.10 21,986 +0.06(+0.56%)
Jul 24, 2023 13.00 13.06 10.62 11.04 50,461 -1.06(-8.73%)
Jul 21, 2023 12.80 12.90 12.00 12.10 33,039 -0.46(-3.69%)
Jul 20, 2023 12.20 12.60 11.81 12.56 15,866 +0.36(+2.95%)
Jul 19, 2023 12.14 12.60 11.80 12.20 39,055 +0.14(+1.16%)
Jul 18, 2023 12.20 12.60 11.71 12.06 38,611 +0.19(+1.60%)
Jul 17, 2023 11.47 12.79 11.40 11.87 32,347 +0.67(+5.98%)
Jul 14, 2023 11.04 11.84 11.00 11.20 10,882 -0.16(-1.44%)
Jul 13, 2023 12.00 12.00 11.20 11.36 29,692 -0.18(-1.53%)
Jul 12, 2023 11.40 11.90 10.80 11.54 47,544 +0.39(+3.50%)
Jul 11, 2023 10.82 11.58 10.82 11.15 31,071 -0.07(-0.61%)
Jul 10, 2023 11.00 11.68 10.40 11.22 47,626 +0.32(+2.92%)
Jul 07, 2023 10.16 10.90 10.15 10.90 30,068 +0.92(+9.17%)
Jul 06, 2023 10.40 10.60 9.830 9.984 45,401 -0.99(-9.05%)
Jul 05, 2023 10.60 11.08 10.02 10.98 44,248 +0.38(+3.57%)
Jul 03, 2023 11.00 11.48 10.40 10.60 24,946 -0.01(-0.09%)
Jun 30, 2023 10.30 11.00 10.20 10.61 33,776 +0.40(+3.92%)
Jun 29, 2023 10.60 11.70 10.20 10.21 82,970 +0.20(+2.04%)
Jun 28, 2023 9.798 10.90 8.402 10.01 91,806 +0.81(+8.76%)
Jun 27, 2023 10.28 10.50 9.104 9.200 115,699 -0.90(-8.91%)
Jun 26, 2023 10.81 11.20 10.10 10.10 70,863 -0.77(-7.07%)
Jun 23, 2023 12.00 12.40 10.69 10.87 985,407 -1.08(-9.02%)
Jun 22, 2023 12.00 12.40 11.00 11.95 64,047 +0.40(+3.50%)
Jun 21, 2023 11.00 11.61 11.00 11.54 57,787 +0.53(+4.85%)
Jun 20, 2023 12.40 12.59 11.00 11.01 71,178 -1.23(-10.02%)
Jun 16, 2023 12.98 13.00 12.02 12.23 67,757 -0.11(-0.88%)
Jun 15, 2023 12.00 12.66 11.80 12.34 61,631 +3.73(+43.38%)
May 08, 2023 8.800 9.100 8.010 8.608 71,113 +0.16(+1.92%)
May 05, 2023 8.058 8.700 7.798 8.446 66,874 +0.77(+10.03%)
May 04, 2023 8.400 8.340 7.420 7.676 53,695 -0.32(-4.00%)
May 03, 2023 8.400 8.672 7.800 7.996 40,247 -0.03(-0.37%)
May 02, 2023 8.400 8.838 7.600 8.026 56,448 -0.39(-4.63%)
May 01, 2023 8.602 9.000 8.400 8.416 34,550 +0.21(+2.61%)
Apr 28, 2023 8.092 9.018 7.542 8.202 44,109 -0.24(-2.84%)
Apr 27, 2023 8.400 9.000 7.214 8.442 93,023 +0.35(+4.38%)
Apr 26, 2023 8.800 8.794 8.050 8.088 61,937 -0.65(-7.44%)
Apr 25, 2023 10.73 10.80 8.618 8.738 58,549 -1.94(-18.14%)
Apr 24, 2023 10.66 11.00 10.02 10.67 59,349 -0.06(-0.56%)
Apr 21, 2023 9.882 10.91 9.800 10.73 56,291 +0.77(+7.71%)
Apr 20, 2023 10.56 10.65 9.700 9.966 43,795 -0.07(-0.68%)
Apr 19, 2023 9.956 10.19 9.732 10.03 47,071 -0.00(-0.04%)
Apr 18, 2023 10.80 10.86 9.832 10.04 89,062 -0.58(-5.44%)
Apr 17, 2023 10.58 11.00 10.13 10.62 54,422 +0.34(+3.27%)
Apr 14, 2023 10.46 10.60 9.602 10.28 96,301 -0.18(-1.68%)
Apr 13, 2023 10.90 11.20 10.25 10.46 57,394 +0.17(+1.69%)
Apr 12, 2023 12.00 12.20 10.28 10.28 66,226 -1.32(-11.36%)
Apr 11, 2023 12.15 12.23 11.30 11.60 76,444 -0.44(-3.69%)
Apr 10, 2023 12.42 12.42 11.36 12.04 49,010 -0.37(-3.00%)
Apr 06, 2023 12.20 12.60 11.80 12.42 45,573 +0.27(+2.26%)
Apr 05, 2023 13.60 13.88 12.14 12.14 81,220 -1.61(-11.69%)
Apr 04, 2023 14.42 14.42 13.60 13.75 41,626 -0.39(-2.79%)
Apr 03, 2023 15.44 15.60 13.62 14.14 44,814 -1.00(-6.59%)
Mar 31, 2023 14.92 15.20 14.29 15.14 56,169 +0.01(+0.05%)
Mar 30, 2023 15.11 15.26 14.70 15.13 24,967 +0.19(+1.27%)
Mar 29, 2023 13.60 15.00 13.61 14.94 41,374 +1.32(+9.72%)
Mar 28, 2023 13.80 14.51 13.50 13.62 31,608 -0.52(-3.69%)
Mar 27, 2023 14.40 15.47 13.27 14.14 50,680 -0.27(-1.90%)
Mar 24, 2023 15.92 15.96 14.02 14.42 52,539 -0.87(-5.69%)
Mar 23, 2023 16.20 17.00 15.11 15.29 51,942 -1.00(-6.16%)
Mar 22, 2023 16.40 16.86 16.00 16.29 51,336 -0.20(-1.21%)
Mar 21, 2023 16.00 16.98 16.00 16.49 32,644 +0.15(+0.94%)
Mar 20, 2023 17.60 17.60 16.21 16.34 18,409 -1.26(-7.18%)
Mar 17, 2023 18.18 19.00 16.24 17.60 67,506 -0.49(-2.72%)
Mar 16, 2023 17.57 18.53 17.24 18.09 30,269 +0.63(+3.58%)
Mar 15, 2023 18.20 18.37 16.50 17.47 42,389 -0.76(-4.15%)
Mar 14, 2023 21.20 21.20 17.63 18.22 53,280 -1.02(-5.28%)
Mar 13, 2023 18.20 19.44 15.37 19.24 117,030 +0.96(+5.23%)
Mar 10, 2023 21.20 21.20 18.20 18.28 40,774 -1.44(-7.28%)
Mar 09, 2023 21.60 22.80 19.60 19.72 59,903 -2.28(-10.37%)
Mar 08, 2023 21.80 22.40 21.30 22.00 28,400 +0.60(+2.80%)
Mar 07, 2023 21.60 22.60 21.00 21.40 24,207 -0.80(-3.60%)
Mar 06, 2023 19.40 24.00 19.00 22.20 100,405 +2.64(+13.50%)
Mar 03, 2023 18.40 19.74 17.68 19.56 82,606 +2.06(+11.77%)
Mar 02, 2023 19.60 20.20 17.23 17.50 79,239 -2.70(-13.37%)
Mar 01, 2023 20.80 22.00 19.67 20.20 67,569 -0.40(-1.94%)
Feb 28, 2023 23.00 23.20 19.43 20.60 107,432 -0.80(-3.74%)
Feb 27, 2023 22.60 22.60 21.00 21.40 50,787 -0.40(-1.83%)
Feb 24, 2023 23.40 23.60 21.40 21.80 34,942 -1.80(-7.63%)
Feb 23, 2023 25.00 25.40 22.40 23.60 32,113 -1.40(-5.60%)
Feb 22, 2023 25.00 26.20 23.80 25.00 24,253 +0.40(+1.63%)
Feb 21, 2023 25.00 25.30 24.00 24.60 22,801 -1.00(-3.91%)
Feb 17, 2023 26.80 26.80 25.00 25.60 39,904 -0.40(-1.54%)
Feb 16, 2023 28.80 28.80 25.80 26.00 28,290 -3.00(-10.34%)
Feb 15, 2023 27.40 29.30 26.99 29.00 31,688 +2.40(+9.02%)
Feb 14, 2023 25.60 27.30 25.60 26.60 33,447 +0.60(+2.31%)
Feb 13, 2023 26.20 26.60 25.00 26.00 24,241 -0.20(-0.76%)
Feb 10, 2023 28.00 28.00 26.00 26.20 34,161 -2.20(-7.75%)
Feb 09, 2023 29.20 29.80 27.60 28.40 30,014 -0.40(-1.39%)
Feb 08, 2023 31.80 32.00 28.60 28.80 41,203 -3.00(-9.43%)
Feb 07, 2023 31.00 32.60 30.20 31.80 45,812 +0.40(+1.27%)
Feb 06, 2023 34.40 35.00 31.00 31.40 40,477 -3.20(-9.25%)
Feb 03, 2023 33.20 34.80 32.40 34.60 66,439 +1.20(+3.59%)
Feb 02, 2023 28.60 34.40 28.60 33.40 129,934 +5.40(+19.29%)
Feb 01, 2023 26.40 28.80 26.00 28.00 44,823 +1.20(+4.48%)
Jan 31, 2023 28.60 28.70 26.60 26.80 29,836 -0.80(-2.90%)
Jan 30, 2023 28.20 29.40 27.40 27.60 37,951 -0.40(-1.43%)
Jan 27, 2023 25.80 29.00 25.20 28.00 33,480 +2.00(+7.69%)
Jan 26, 2023 28.00 28.30 25.60 26.00 32,106 -1.80(-6.47%)
Jan 25, 2023 27.40 29.56 26.40 27.80 42,866 -0.20(-0.71%)
Jan 24, 2023 25.20 29.00 25.20 28.00 88,542 +2.20(+8.53%)
Jan 23, 2023 24.60 26.00 23.60 25.80 39,473 +1.60(+6.61%)
Jan 20, 2023 24.80 24.80 23.20 24.20 24,953 +1.00(+4.31%)
Jan 19, 2023 23.60 24.60 22.80 23.20 33,974 -0.80(-3.33%)
Jan 18, 2023 26.80 27.20 23.60 24.00 56,977 -2.00(-7.69%)
Jan 17, 2023 26.00 26.70 25.80 26.00 42,424 +0.00(+0.00%)
Jan 13, 2023 26.40 27.60 25.00 26.00 43,215 -0.80(-2.99%)
Jan 12, 2023 27.60 27.90 26.40 26.80 19,799 -0.20(-0.74%)
Jan 11, 2023 26.40 28.00 25.40 27.00 42,041 +1.00(+3.85%)
Jan 10, 2023 26.20 26.60 25.40 26.00 19,821 +0.20(+0.78%)
Jan 09, 2023 26.00 28.40 25.40 25.80 42,718 +0.20(+0.78%)
Jan 06, 2023 26.40 26.73 24.60 25.60 21,725 +0.40(+1.59%)
Jan 05, 2023 26.00 26.40 25.20 25.20 10,389 -1.60(-5.97%)
Jan 04, 2023 25.80 27.10 25.40 26.80 22,535 +1.40(+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.