FinData: Historical Data for NASDAQ, SONO

Sunday, 05 May 2024

SonoSite Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	14.68	14.90	14.19	14.19	1,079,700
13/10/22	14.07	14.55	13.65	14.52	1,999,100
12/10/22	14.20	14.56	13.92	14.46	1,694,700
11/10/22	14.26	14.60	13.91	14.14	1,806,000
10/10/22	14.41	14.48	14.16	14.34	1,667,600
07/10/22	14.41	14.55	14.20	14.34	2,337,000
06/10/22	14.58	14.90	14.51	14.69	1,550,700
05/10/22	14.05	14.64	13.99	14.58	1,543,700
04/10/22	14.33	14.63	14.22	14.38	1,408,300
03/10/22	14.04	14.11	13.67	13.96	1,730,400
30/09/22	13.88	14.41	13.84	13.90	1,683,600
29/09/22	14.16	14.19	13.69	14.01	1,741,700
28/09/22	14.42	14.66	14.29	14.39	1,719,700
26/09/22	14.04	14.39	13.90	13.92	2,075,600
23/09/22	14.18	14.34	13.84	14.14	2,328,200
22/09/22	14.50	14.59	14.22	14.36	1,861,400
21/09/22	15.07	15.21	14.55	14.55	1,940,600
20/09/22	15.15	15.25	14.86	14.97	1,554,000
19/09/22	15.27	15.43	15.07	15.42	1,371,600
16/09/22	15.40	15.55	15.07	15.38	2,070,400
15/09/22	15.39	15.88	15.38	15.55	1,375,700
14/09/22	15.47	15.61	15.19	15.52	1,482,500
13/09/22	15.49	15.55	15.25	15.47	1,774,300
12/09/22	16.18	16.33	15.77	15.92	2,001,000
09/09/22	15.93	16.14	15.76	16.03	2,740,800
08/09/22	14.94	15.78	14.72	15.76	2,289,500
07/09/22	14.65	14.99	14.64	14.98	2,324,500
06/09/22	14.84	14.88	14.52	14.79	1,833,200
02/09/22	15.11	15.20	14.76	14.83	1,796,200
01/09/22	14.80	15.04	14.62	14.95	2,797,800
31/08/22	15.25	15.47	15.03	15.04	1,837,800
30/08/22	15.46	15.55	15.06	15.19	1,677,900
29/08/22	15.11	15.47	15.05	15.29	1,859,100
26/08/22	15.65	15.91	15.23	15.31	2,709,900
25/08/22	15.54	15.86	15.52	15.72	2,789,000
24/08/22	15.84	16.02	15.52	15.54	3,040,500
23/08/22	15.69	16.17	15.61	15.85	3,981,300
22/08/22	15.87	16.19	15.62	15.77	4,459,700
19/08/22	16.88	17.04	16.08	16.20	4,871,200
18/08/22	16.92	17.24	16.92	17.10	1,996,900
17/08/22	17.13	17.30	16.93	16.94	2,969,500
16/08/22	16.96	17.34	16.79	17.22	5,127,100
15/08/22	17.02	17.58	16.95	17.11	5,286,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%