Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sonendo Inc
(NY:
SONX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
1.280
1.290
1.120
1.270
55,295
+0.02(+1.60%)
May 30, 2023
1.160
1.280
1.160
1.250
29,769
+0.06(+5.04%)
May 26, 2023
1.150
1.230
1.150
1.190
30,660
+0.04(+3.48%)
May 25, 2023
1.210
1.210
1.120
1.150
7,098
-0.01(-0.86%)
May 24, 2023
1.100
1.160
1.100
1.160
44,682
+0.03(+2.65%)
May 23, 2023
1.230
1.330
1.080
1.130
65,725
-0.07(-5.83%)
May 22, 2023
1.290
1.290
1.150
1.200
194,123
-0.03(-2.44%)
May 19, 2023
1.070
1.290
1.070
1.230
110,474
+0.09(+7.89%)
May 18, 2023
1.110
1.160
1.110
1.140
22,911
-0.01(-0.87%)
May 17, 2023
1.100
1.150
1.050
1.150
37,729
+0.06(+5.50%)
May 16, 2023
1.150
1.170
1.060
1.090
175,895
-0.05(-4.39%)
May 15, 2023
1.100
1.200
1.100
1.140
43,706
+0.07(+6.54%)
May 12, 2023
1.250
1.250
1.050
1.070
264,604
-0.10(-8.55%)
May 11, 2023
1.120
1.220
1.100
1.170
79,878
+0.03(+2.63%)
May 10, 2023
1.220
1.270
1.115
1.140
105,977
-0.04(-3.39%)
May 09, 2023
1.210
1.270
1.100
1.180
209,635
-0.08(-6.35%)
May 08, 2023
1.300
1.300
1.200
1.260
31,860
+0.01(+0.80%)
May 05, 2023
1.080
1.270
1.050
1.250
62,941
+0.19(+17.92%)
May 04, 2023
1.280
1.310
1.060
1.060
269,508
-0.15(-12.40%)
May 03, 2023
1.240
1.327
1.200
1.210
102,204
-0.04(-3.20%)
May 02, 2023
1.400
1.400
1.250
1.250
96,284
-0.07(-5.30%)
May 01, 2023
1.750
1.790
1.200
1.320
324,325
-0.48(-26.67%)
Apr 28, 2023
1.650
1.800
1.580
1.800
108,525
+0.23(+14.65%)
Apr 27, 2023
1.430
1.690
1.380
1.570
65,138
+0.20(+14.60%)
Apr 26, 2023
1.580
1.600
1.370
1.370
177,492
-0.15(-9.87%)
Apr 25, 2023
1.790
1.830
1.520
1.520
78,797
-0.25(-14.12%)
Apr 24, 2023
1.410
1.770
1.410
1.770
132,200
+0.41(+30.15%)
Apr 21, 2023
1.360
1.430
1.230
1.360
220,237
-0.02(-1.45%)
Apr 20, 2023
1.600
1.600
1.380
1.380
114,417
-0.13(-8.61%)
Apr 19, 2023
1.610
1.640
1.510
1.510
109,499
-0.07(-4.43%)
Apr 18, 2023
1.700
1.710
1.550
1.580
70,018
-0.15(-8.67%)
Apr 17, 2023
1.790
1.875
1.710
1.730
72,520
-0.10(-5.46%)
Apr 14, 2023
1.930
1.930
1.700
1.830
40,531
-0.13(-6.63%)
Apr 13, 2023
2.000
2.000
1.880
1.960
26,833
-0.04(-2.00%)
Apr 12, 2023
1.990
2.000
1.930
2.000
9,586
-0.01(-0.50%)
Apr 11, 2023
2.020
2.050
1.950
2.010
40,190
+0.09(+4.69%)
Apr 10, 2023
1.950
2.000
1.850
1.920
50,352
-0.04(-2.04%)
Apr 06, 2023
1.820
1.990
1.760
1.960
50,777
+0.08(+4.26%)
Apr 05, 2023
1.970
2.000
1.880
1.880
53,157
-0.04(-2.08%)
Apr 04, 2023
1.890
1.980
1.760
1.920
38,463
+0.04(+2.13%)
Apr 03, 2023
2.020
2.020
1.820
1.880
57,660
-0.12(-6.00%)
Mar 31, 2023
1.890
2.040
1.857
2.000
118,298
+0.09(+4.71%)
Mar 30, 2023
1.760
2.105
1.725
1.910
269,628
+0.21(+12.35%)
Mar 29, 2023
1.810
1.870
1.650
1.700
236,624
-0.13(-7.10%)
Mar 28, 2023
1.800
1.940
1.720
1.830
74,102
-0.05(-2.66%)
Mar 27, 2023
1.800
2.000
1.790
1.880
163,184
+0.06(+3.30%)
Mar 24, 2023
1.830
1.830
1.700
1.820
91,244
+0.02(+1.11%)
Mar 23, 2023
1.940
1.940
1.800
1.800
49,079
-0.17(-8.63%)
Mar 22, 2023
1.980
2.020
1.930
1.970
30,849
-0.03(-1.50%)
Mar 21, 2023
2.040
2.040
1.900
2.000
122,370
+0.00(+0.00%)
Mar 20, 2023
2.030
2.071
1.950
2.000
333,154
+0.02(+1.01%)
Mar 17, 2023
1.790
2.175
1.710
1.980
240,217
+0.21(+11.86%)
Mar 16, 2023
1.610
1.790
1.600
1.770
153,771
+0.14(+8.59%)
Mar 15, 2023
1.650
1.690
1.500
1.630
463,828
-0.02(-1.21%)
Mar 14, 2023
1.460
1.650
1.460
1.650
775,807
+0.12(+7.84%)
Mar 13, 2023
1.760
1.800
1.330
1.530
408,774
-0.14(-8.38%)
Mar 10, 2023
1.860
1.950
1.650
1.670
349,263
-0.18(-9.73%)
Mar 09, 2023
2.160
2.160
1.850
1.850
95,057
-0.14(-7.04%)
Mar 08, 2023
2.250
2.250
1.940
1.990
356,811
-0.21(-9.55%)
Mar 07, 2023
2.160
2.250
2.060
2.200
159,889
+0.05(+2.33%)
Mar 06, 2023
2.210
2.270
2.150
2.150
104,693
-0.11(-4.87%)
Mar 03, 2023
2.250
2.309
2.220
2.260
125,522
+0.02(+0.89%)
Mar 02, 2023
2.350
2.410
2.130
2.240
100,389
-0.13(-5.49%)
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
.