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 )

3.650 -0.230 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 26, 2024 3.910 4.090 3.570 3.650 69,342 -0.23(-5.93%)
Nov 25, 2024 3.670 4.000 3.655 3.880 132,829 +0.17(+4.58%)
Nov 22, 2024 3.690 3.830 3.670 3.710 25,975 +0.03(+0.82%)
Nov 21, 2024 3.690 3.900 3.600 3.680 57,451 -0.03(-0.81%)
Nov 20, 2024 3.540 3.770 3.320 3.710 28,236 +0.19(+5.40%)
Nov 19, 2024 3.450 3.660 3.360 3.520 23,068 +0.05(+1.44%)
Nov 18, 2024 3.110 3.565 3.110 3.470 49,278 +0.24(+7.43%)
Nov 15, 2024 3.670 3.750 3.200 3.230 63,603 -0.42(-11.51%)
Nov 14, 2024 3.740 3.960 3.550 3.650 52,082 -0.18(-4.70%)
Nov 13, 2024 4.090 4.300 3.650 3.830 101,843 -0.31(-7.49%)
Nov 12, 2024 3.740 4.250 3.650 4.140 131,669 +0.15(+3.76%)
Nov 11, 2024 4.660 4.860 3.560 3.990 308,760 -0.39(-8.90%)
Nov 08, 2024 2.800 4.990 2.800 4.380 1,420,647 +1.67(+61.62%)
Nov 07, 2024 2.460 2.710 2.410 2.710 48,268 +0.26(+10.61%)
Nov 06, 2024 2.680 2.721 2.350 2.450 51,259 -0.10(-3.92%)
Nov 05, 2024 2.600 2.640 2.300 2.550 74,650 -0.12(-4.49%)
Nov 04, 2024 2.700 2.800 2.610 2.670 32,823 -0.01(-0.37%)
Nov 01, 2024 2.770 2.905 2.650 2.680 82,509 -0.05(-1.83%)
Oct 31, 2024 2.910 3.000 2.730 2.730 40,072 -0.19(-6.51%)
Oct 30, 2024 2.720 3.137 2.720 2.920 115,678 +0.22(+8.15%)
Oct 29, 2024 2.800 2.850 2.590 2.700 68,988 -0.09(-3.23%)
Oct 28, 2024 2.880 2.900 2.750 2.790 43,337 -0.04(-1.41%)
Oct 25, 2024 3.120 3.288 2.710 2.830 117,867 -0.28(-9.00%)
Oct 24, 2024 3.330 3.425 3.080 3.110 92,981 -0.22(-6.61%)
Oct 23, 2024 3.350 3.494 3.070 3.330 102,316 -0.18(-5.13%)
Oct 22, 2024 3.510 3.739 3.470 3.510 48,565 -0.01(-0.28%)
Oct 21, 2024 4.010 4.070 3.500 3.520 78,892 -0.55(-13.51%)
Oct 18, 2024 4.110 4.140 3.990 4.070 40,719 +0.01(+0.25%)
Oct 17, 2024 3.950 4.063 3.884 4.060 20,627 +0.15(+3.84%)
Oct 16, 2024 3.710 3.980 3.700 3.910 49,819 +0.17(+4.55%)
Oct 15, 2024 3.690 3.740 3.570 3.740 41,198 +0.05(+1.36%)
Oct 14, 2024 3.650 3.989 3.540 3.690 50,047 +0.01(+0.27%)
Oct 11, 2024 3.870 4.030 3.460 3.680 77,492 -0.20(-5.15%)
Oct 10, 2024 3.410 4.306 3.410 3.880 154,013 +0.46(+13.45%)
Oct 09, 2024 3.590 3.630 3.320 3.420 70,289 -0.20(-5.52%)
Oct 08, 2024 4.470 4.470 3.620 3.620 157,514 -0.89(-19.73%)
Oct 07, 2024 4.640 4.720 4.350 4.510 34,141 -0.17(-3.63%)
Oct 04, 2024 4.780 4.950 4.670 4.680 27,029 -0.12(-2.50%)
Oct 03, 2024 4.520 4.850 4.500 4.800 37,071 +0.10(+2.13%)
Oct 02, 2024 4.460 4.723 4.340 4.700 62,331 +0.15(+3.30%)
Oct 01, 2024 4.630 4.720 4.310 4.550 45,208 -0.13(-2.78%)
Sep 30, 2024 4.500 5.000 4.370 4.680 154,350 +0.33(+7.59%)
Sep 27, 2024 5.320 5.330 4.250 4.350 154,750 -0.89(-16.98%)
Sep 26, 2024 5.090 5.570 4.970 5.240 148,510 +0.25(+5.01%)
Sep 25, 2024 4.770 5.060 4.770 4.990 61,440 +0.20(+4.18%)
Sep 24, 2024 4.550 4.910 4.400 4.790 68,692 +0.27(+5.97%)
Sep 23, 2024 4.830 4.840 4.520 4.520 64,070 -0.32(-6.61%)
Sep 20, 2024 4.870 5.150 4.720 4.840 358,786 -0.08(-1.63%)
Sep 19, 2024 4.850 5.221 4.740 4.920 108,861 +0.17(+3.58%)
Sep 18, 2024 4.590 5.200 4.582 4.750 133,220 +0.05(+1.06%)
Sep 17, 2024 5.660 5.660 4.310 4.700 232,632 -0.93(-16.52%)
Sep 16, 2024 5.590 5.760 5.415 5.630 72,494 +0.09(+1.62%)
Sep 13, 2024 6.060 6.150 5.458 5.540 99,383 -0.44(-7.36%)
Sep 12, 2024 5.960 6.310 5.830 5.980 101,671 +0.01(+0.17%)
Sep 11, 2024 6.250 6.559 5.890 5.970 88,921 -0.64(-9.68%)
Sep 10, 2024 6.490 6.640 6.220 6.610 53,899 +0.07(+1.07%)
Sep 09, 2024 6.330 6.910 6.330 6.540 120,668 +0.28(+4.47%)
Sep 06, 2024 5.950 6.450 5.950 6.260 121,759 +0.26(+4.33%)
Sep 05, 2024 6.250 6.300 5.880 6.000 78,744 -0.20(-3.23%)
Sep 04, 2024 5.990 6.370 5.890 6.200 118,076 +0.16(+2.65%)
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.