SONS

Sonus Networks, Inc. Historical Stock Prices

$3.13
*  
0.08
2.62%
Get SONS Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading SONS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.08  3.145  3.04  3.13 1,314,998
10/20/2014 3.04 3.08 2.98 3.05 1,600,746
10/17/2014 3.19 3.19 3.05 3.06 1,871,991
10/16/2014 2.98 3.13 2.95 3.13 2,501,475
10/15/2014 2.88 3.07 2.8201 3.06 4,281,884
10/14/2014 2.95 3.03 2.92 2.94 7,461,209
10/13/2014 2.97 2.98 2.87 2.9 2,761,800
10/10/2014 3.15 3.18 2.95 2.96 2,891,206
10/09/2014 3.25 3.255 3.14 3.21 3,504,597
10/08/2014 3.15 3.26 3.12 3.26 2,283,742
10/07/2014 3.25 3.265 3.16 3.18 2,043,621
10/06/2014 3.45 3.47 3.29 3.3 1,937,832
10/03/2014 3.56 3.565 3.44 3.45 1,097,823
10/02/2014 3.51 3.56 3.385 3.5 2,191,882
10/01/2014 3.45 3.565 3.355 3.52 4,596,687
09/30/2014 3.54 3.58 3.42 3.42 3,667,099
09/29/2014 3.54 3.56 3.51 3.54 2,019,634
09/26/2014 3.57 3.62 3.57 3.6 1,821,050
09/25/2014 3.68 3.69 3.56 3.57 2,366,496
09/24/2014 3.66 3.755 3.66 3.7 1,906,842
09/23/2014 3.73 3.76 3.62 3.63 2,253,664
09/22/2014 3.75 3.81 3.715 3.74 3,966,513
09/19/2014 3.85 3.93 3.75 3.76 6,357,815
09/18/2014 3.64 3.82 3.64 3.81 4,677,710
09/17/2014 3.68 3.7 3.6 3.625 2,176,794
09/16/2014 3.75 3.76 3.58 3.64 4,341,879
09/15/2014 3.81 3.84 3.72 3.75 2,157,776
09/12/2014 3.85 3.85 3.74 3.83 2,928,245
09/11/2014 3.86 3.9 3.77 3.83 2,887,079
09/10/2014 3.96 4.01 3.87 3.89 2,189,778
09/09/2014 4.1 4.23 3.89 3.94 5,572,514
09/08/2014 4.11 4.14 4.06 4.12 1,857,209
09/05/2014 4.04 4.13 4.04 4.12 2,342,337
09/04/2014 4.02 4.08 3.995 4.07 3,503,964
09/03/2014 3.94 4.02 3.9 4 3,721,655
09/02/2014 3.75 3.94 3.742 3.94 3,458,351
08/29/2014 3.72 3.78 3.71 3.77 971,714
08/28/2014 3.69 3.74 3.63 3.715 1,881,577
08/27/2014 3.77 3.82 3.69 3.69 1,728,595
08/26/2014 3.68 3.73 3.65 3.73 1,502,177
08/25/2014 3.75 3.75 3.66 3.68 931,410
08/22/2014 3.75 3.75 3.7 3.74 1,547,899
08/21/2014 3.72 3.75 3.69 3.74 1,141,673
08/20/2014 3.76 3.78 3.72 3.75 1,248,524
08/19/2014 3.74 3.8 3.74 3.79 1,320,704
08/18/2014 3.72 3.76 3.69 3.75 2,212,763
08/15/2014 3.76 3.76 3.65 3.69 1,918,253
08/14/2014 3.68 3.74 3.6 3.72 2,466,117
08/13/2014 3.67 3.69 3.65 3.67 2,232,054
08/12/2014 3.7 3.72 3.62 3.64 1,488,905
08/11/2014 3.7 3.74 3.62 3.71 2,510,774
08/08/2014 3.72 3.72 3.62 3.67 2,243,061
08/07/2014 3.68 3.68 3.56 3.59 2,268,557
08/06/2014 3.71 3.755 3.665 3.69 3,064,448
08/05/2014 3.72 3.82 3.71 3.74 9,750,328
08/04/2014 3.58 3.675 3.54 3.645 3,294,644
08/01/2014 3.53 3.61 3.51 3.56 2,633,012
07/31/2014 3.64 3.7 3.52 3.53 3,702,025
07/30/2014 3.99 4.07 3.58 3.67 12,209,240
07/29/2014 4.01 4.05 3.91 4 2,711,259
07/28/2014 4.07 4.09 3.94 3.96 2,507,509
07/25/2014 4.07 4.09 4 4.08 1,801,588
07/24/2014 4.03 4.14 4.02 4.13 3,095,150
07/23/2014 4.21 4.21 4 4.04 3,390,818
07/22/2014 4.18 4.25 4.17 4.21 2,822,784
07/21/2014 4.03 4.17 4.03 4.16 2,256,089
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?