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 )

4.620 +0.420 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.940 6.090 4.740 5.360 104,829 -0.51(-8.69%)
Feb 28, 2024 7.010 7.490 4.920 5.870 169,956 -1.07(-15.42%)
Feb 27, 2024 5.480 7.490 5.480 6.940 216,362 +1.45(+26.41%)
Feb 26, 2024 4.710 5.620 4.700 5.490 143,197 +0.80(+17.06%)
Feb 23, 2024 4.000 4.710 3.800 4.690 72,508 +0.63(+15.52%)
Feb 22, 2024 3.800 4.710 3.500 4.060 271,606 +0.37(+10.03%)
Feb 21, 2024 3.000 3.910 3.000 3.690 126,723 +0.65(+21.38%)
Feb 20, 2024 3.070 3.180 2.700 3.040 37,629 -0.07(-2.25%)
Feb 16, 2024 2.750 3.220 2.700 3.110 108,858 +0.30(+10.68%)
Feb 15, 2024 2.620 2.820 2.600 2.810 26,469 +0.25(+9.77%)
Feb 14, 2024 2.800 2.865 2.551 2.560 65,626 -0.28(-9.86%)
Feb 13, 2024 2.670 2.950 2.670 2.840 23,858 +0.09(+3.24%)
Feb 12, 2024 3.000 3.090 2.680 2.751 51,224 -0.28(-9.21%)
Feb 09, 2024 2.730 3.120 2.680 3.030 61,448 +0.35(+13.06%)
Feb 08, 2024 2.580 2.740 2.530 2.680 15,937 +0.13(+5.10%)
Feb 07, 2024 2.540 2.675 2.530 2.550 54,728 +0.04(+1.59%)
Feb 06, 2024 2.570 2.700 2.510 2.510 46,573 -0.01(-0.40%)
Feb 05, 2024 2.680 2.690 2.520 2.520 16,403 -0.14(-5.26%)
Feb 02, 2024 2.580 2.680 2.580 2.660 32,090 +0.03(+1.14%)
Feb 01, 2024 2.630 2.700 2.590 2.630 9,172 +0.04(+1.54%)
Jan 31, 2024 2.680 2.680 2.556 2.590 22,200 +0.03(+1.17%)
Jan 30, 2024 2.595 2.682 2.518 2.560 4,124 -0.06(-2.29%)
Jan 29, 2024 2.420 2.700 2.360 2.620 60,627 +0.20(+8.26%)
Jan 26, 2024 2.622 2.622 2.410 2.420 25,154 +0.00(+0.00%)
Jan 25, 2024 2.480 2.640 2.420 2.420 6,277 -0.05(-2.02%)
Jan 24, 2024 2.600 2.680 2.420 2.470 13,318 -0.07(-2.76%)
Jan 23, 2024 2.570 2.660 2.478 2.540 12,009 -0.03(-1.17%)
Jan 22, 2024 2.590 2.670 2.500 2.570 38,306 +0.02(+0.78%)
Jan 19, 2024 2.570 2.831 2.330 2.550 90,590 -0.02(-0.78%)
Jan 18, 2024 2.600 2.820 2.570 2.570 31,897 -0.08(-3.02%)
Jan 17, 2024 2.750 2.840 2.530 2.650 96,186 -0.14(-5.02%)
Jan 16, 2024 2.938 2.938 2.790 2.790 7,227 -0.04(-1.41%)
Jan 12, 2024 2.846 2.950 2.770 2.830 12,880 +0.03(+1.07%)
Jan 11, 2024 2.840 2.890 2.770 2.800 14,728 -0.10(-3.45%)
Jan 10, 2024 2.830 2.938 2.830 2.900 11,361 +0.10(+3.57%)
Jan 09, 2024 2.800 2.990 2.800 2.800 7,739 -0.05(-1.75%)
Jan 08, 2024 2.910 3.000 2.718 2.850 25,498 -0.06(-2.06%)
Jan 05, 2024 3.030 3.170 2.910 2.910 13,924 -0.16(-5.21%)
Jan 04, 2024 3.200 3.200 3.010 3.070 11,786 -0.11(-3.46%)
Jan 03, 2024 3.270 3.282 3.080 3.180 33,872 -0.06(-1.85%)
Jan 02, 2024 3.320 3.380 3.240 3.240 19,972 -0.15(-4.42%)
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%)
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.