Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonim Technologies Inc (NQ: SONM )

0.5350 +0.0551 (+11.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 28, 2023 0.4500 0.4500 0.4402 0.4420 54,146 -0.03(-5.84%)
Feb 27, 2023 0.4700 0.4893 0.4450 0.4694 68,655 +0.00(+0.54%)
Feb 24, 2023 0.4739 0.4739 0.4648 0.4669 12,545 -0.01(-1.48%)
Feb 23, 2023 0.5000 0.5000 0.4659 0.4739 24,183 -0.01(-1.44%)
Feb 22, 2023 0.4800 0.4888 0.4800 0.4808 42,754 +0.00(+0.17%)
Feb 21, 2023 0.4800 0.4900 0.4600 0.4800 33,469 +0.00(+0.21%)
Feb 17, 2023 0.4935 0.4974 0.4601 0.4790 77,507 -0.00(-0.21%)
Feb 16, 2023 0.4800 0.5000 0.4700 0.4800 58,672 -0.01(-1.07%)
Feb 15, 2023 0.4875 0.4900 0.4700 0.4852 39,358 +0.01(+2.67%)
Feb 14, 2023 0.4800 0.4908 0.4700 0.4726 47,176 -0.02(-3.39%)
Feb 13, 2023 0.4750 0.5100 0.4750 0.4892 20,147 -0.00(-0.06%)
Feb 10, 2023 0.5016 0.5016 0.4796 0.4895 69,307 -0.02(-4.02%)
Feb 09, 2023 0.5000 0.5157 0.4802 0.5100 76,448 +0.00(+0.12%)
Feb 08, 2023 0.5000 0.5249 0.4900 0.5094 26,920 -0.00(-0.14%)
Feb 07, 2023 0.5000 0.5321 0.4900 0.5101 65,058 -0.00(-0.70%)
Feb 06, 2023 0.5000 0.5198 0.5000 0.5137 27,820 +0.01(+2.27%)
Feb 03, 2023 0.5280 0.5300 0.5023 0.5023 38,520 -0.03(-5.23%)
Feb 02, 2023 0.4962 0.5400 0.4951 0.5300 145,360 +0.03(+7.05%)
Feb 01, 2023 0.5000 0.5063 0.4950 0.4951 88,304 +0.01(+1.04%)
Jan 31, 2023 0.5200 0.5200 0.4700 0.4900 102,637 +0.01(+1.85%)
Jan 30, 2023 0.5000 0.5000 0.4811 0.4811 39,189 -0.01(-2.61%)
Jan 27, 2023 0.5000 0.5099 0.4700 0.4940 66,766 +0.02(+5.11%)
Jan 26, 2023 0.5424 0.5458 0.4700 0.4700 104,592 -0.03(-6.00%)
Jan 25, 2023 0.5000 0.5150 0.4957 0.5000 56,764 -0.01(-2.25%)
Jan 24, 2023 0.5000 0.5250 0.5000 0.5115 25,247 -0.01(-1.06%)
Jan 23, 2023 0.5100 0.5200 0.4950 0.5170 49,683 +0.02(+3.36%)
Jan 20, 2023 0.5072 0.5099 0.5000 0.5002 56,854 -0.01(-1.88%)
Jan 19, 2023 0.5100 0.5100 0.4902 0.5098 22,231 -0.00(-0.02%)
Jan 18, 2023 0.5200 0.5256 0.4700 0.5099 106,458 -0.02(-3.30%)
Jan 17, 2023 0.5500 0.5451 0.5176 0.5273 28,141 -0.01(-2.35%)
Jan 13, 2023 0.5100 0.5400 0.5055 0.5400 146,516 +0.03(+5.76%)
Jan 12, 2023 0.5100 0.5300 0.5060 0.5106 301,643 -0.00(-0.45%)
Jan 11, 2023 0.5167 0.5230 0.5002 0.5129 57,949 +0.00(+0.39%)
Jan 10, 2023 0.4879 0.5300 0.4879 0.5109 59,836 +0.01(+2.80%)
Jan 09, 2023 0.4700 0.5060 0.4700 0.4970 74,316 +0.01(+2.56%)
Jan 06, 2023 0.4753 0.4896 0.4665 0.4846 74,291 -0.00(-0.04%)
Jan 05, 2023 0.4900 0.4858 0.4501 0.4848 96,585 +0.02(+4.26%)
Jan 04, 2023 0.4440 0.4676 0.4313 0.4650 77,665 +0.03(+8.11%)
Jan 03, 2023 0.4400 0.4760 0.4259 0.4301 75,106 +0.01(+1.25%)
Dec 30, 2022 0.4100 0.4539 0.4100 0.4248 120,342 -0.02(-4.97%)
Dec 29, 2022 0.4491 0.4500 0.4400 0.4470 101,518 +0.01(+1.59%)
Dec 28, 2022 0.4150 0.4570 0.4118 0.4400 52,762 -0.00(-0.02%)
Dec 27, 2022 0.4300 0.4499 0.4100 0.4401 229,014 +0.00(+0.02%)
Dec 23, 2022 0.4500 0.4800 0.4299 0.4400 110,790 -0.02(-3.49%)
Dec 22, 2022 0.4671 0.4760 0.4500 0.4559 83,102 -0.02(-5.02%)
Dec 21, 2022 0.4800 0.5000 0.4700 0.4800 79,451 +0.00(+0.00%)
Dec 20, 2022 0.4800 0.4800 0.4702 0.4800 72,576 -0.01(-1.38%)
Dec 19, 2022 0.5145 0.5145 0.4701 0.4867 146,106 -0.00(-0.67%)
Dec 16, 2022 0.4900 0.5026 0.4900 0.4900 131,257 -0.01(-2.51%)
Dec 15, 2022 0.4998 0.5200 0.4800 0.5026 155,115 +0.02(+3.71%)
Dec 14, 2022 0.5150 0.5249 0.4801 0.4846 138,388 -0.03(-5.92%)
Dec 13, 2022 0.5900 0.5900 0.5100 0.5151 431,692 -0.01(-1.74%)
Dec 12, 2022 0.4899 0.5500 0.4709 0.5242 330,043 +0.03(+6.98%)
Dec 09, 2022 0.5000 0.5020 0.4801 0.4900 149,013 -0.02(-3.92%)
Dec 08, 2022 0.4800 0.5200 0.4800 0.5100 183,365 +0.03(+5.46%)
Dec 07, 2022 0.5500 0.5555 0.4625 0.4836 356,913 -0.06(-11.70%)
Dec 06, 2022 0.5150 0.5700 0.4801 0.5477 794,050 +0.03(+6.10%)
Dec 05, 2022 0.4800 0.5291 0.4650 0.5162 889,744 +0.03(+6.59%)
Dec 02, 2022 0.4940 0.5190 0.4563 0.4843 781,806 -0.05(-9.15%)
Dec 01, 2022 0.4865 0.5500 0.4550 0.5331 9,475,559 +0.12(+29.08%)
Nov 30, 2022 0.4300 0.4299 0.4000 0.4130 676,628 -0.01(-2.69%)
Nov 29, 2022 0.4100 0.4300 0.4100 0.4244 153,610 +0.01(+3.54%)
Nov 28, 2022 0.4367 0.4367 0.4000 0.4099 152,576 -0.02(-4.09%)
Nov 25, 2022 0.4200 0.4498 0.4200 0.4274 37,885 -0.00(-0.33%)
Nov 23, 2022 0.4100 0.4498 0.4100 0.4288 38,182 +0.01(+2.63%)
Nov 22, 2022 0.4301 0.4500 0.4155 0.4178 88,551 -0.02(-3.91%)
Nov 21, 2022 0.4480 0.4499 0.4288 0.4348 114,325 -0.02(-3.36%)
Nov 18, 2022 0.4490 0.4500 0.4400 0.4499 92,345 +0.00(+0.27%)
Nov 17, 2022 0.4500 0.4600 0.4400 0.4487 36,796 -0.00(-0.86%)
Nov 16, 2022 0.4700 0.4720 0.4421 0.4526 35,714 +0.00(+0.67%)
Nov 15, 2022 0.4500 0.4600 0.4330 0.4496 103,551 +0.01(+2.11%)
Nov 14, 2022 0.4500 0.4600 0.4300 0.4403 134,092 -0.00(-0.05%)
Nov 11, 2022 0.4300 0.4537 0.4183 0.4405 115,099 +0.00(+0.62%)
Nov 10, 2022 0.4239 0.4399 0.4239 0.4378 33,212 +0.02(+3.57%)
Nov 09, 2022 0.4300 0.4456 0.4000 0.4227 103,898 -0.01(-2.60%)
Nov 08, 2022 0.4500 0.4637 0.4233 0.4340 32,282 +0.00(+0.51%)
Nov 07, 2022 0.4617 0.4617 0.4300 0.4318 37,049 -0.01(-1.82%)
Nov 04, 2022 0.4800 0.4800 0.4218 0.4398 18,777 -0.01(-2.01%)
Nov 03, 2022 0.4500 0.4689 0.4385 0.4488 19,499 -0.00(-0.02%)
Nov 02, 2022 0.4300 0.4761 0.4182 0.4489 113,501 +0.02(+4.40%)
Nov 01, 2022 0.4500 0.4500 0.4129 0.4300 84,528 +0.00(+0.00%)
Oct 31, 2022 0.4200 0.4374 0.4040 0.4300 57,789 +0.02(+4.07%)
Oct 28, 2022 0.4200 0.4200 0.4000 0.4132 37,077 -0.01(-1.62%)
Oct 27, 2022 0.4200 0.4200 0.4040 0.4200 64,040 +0.00(+0.29%)
Oct 26, 2022 0.4101 0.4280 0.4101 0.4188 37,857 -0.01(-2.60%)
Oct 25, 2022 0.4000 0.4300 0.4000 0.4300 91,938 +0.02(+5.31%)
Oct 24, 2022 0.4200 0.4242 0.4000 0.4083 82,962 -0.02(-4.49%)
Oct 21, 2022 0.4389 0.4399 0.4120 0.4275 34,769 +0.01(+1.57%)
Oct 20, 2022 0.4200 0.4388 0.4100 0.4209 58,688 +0.01(+1.59%)
Oct 19, 2022 0.4400 0.4400 0.4099 0.4143 42,356 -0.02(-4.67%)
Oct 18, 2022 0.4600 0.4592 0.4151 0.4346 98,122 -0.00(-0.64%)
Oct 17, 2022 0.4500 0.4545 0.4200 0.4374 113,957 +0.02(+3.80%)
Oct 14, 2022 0.4666 0.4800 0.4200 0.4214 160,780 -0.05(-9.69%)
Oct 13, 2022 0.4600 0.4872 0.4301 0.4666 212,328 -0.00(-0.47%)
Oct 12, 2022 0.4701 0.4701 0.4401 0.4688 111,459 -0.00(-0.28%)
Oct 11, 2022 0.4703 0.5000 0.4600 0.4701 96,378 +0.00(+0.02%)
Oct 10, 2022 0.4800 0.4879 0.4700 0.4700 111,620 -0.02(-3.09%)
Oct 07, 2022 0.4902 0.5145 0.4837 0.4850 80,530 -0.01(-1.06%)
Oct 06, 2022 0.4760 0.5200 0.4760 0.4902 146,284 -0.01(-2.60%)
Oct 05, 2022 0.5200 0.5250 0.5000 0.5033 98,157 -0.00(-0.28%)
Oct 04, 2022 0.5261 0.5296 0.4830 0.5047 344,317 -0.02(-4.16%)
Oct 03, 2022 0.5321 0.5321 0.5060 0.5266 34,431 +0.03(+5.32%)
Sep 30, 2022 0.5251 0.5388 0.5000 0.5000 136,206 -0.00(-0.97%)
Sep 29, 2022 0.5100 0.5356 0.4830 0.5049 136,026 -0.03(-6.40%)
Sep 28, 2022 0.5565 0.5565 0.5374 0.5394 75,702 -0.00(-0.26%)
Sep 27, 2022 0.5700 0.5700 0.5205 0.5408 92,704 +0.01(+2.64%)
Sep 26, 2022 0.5398 0.5480 0.5125 0.5269 104,034 -0.02(-3.50%)
Sep 23, 2022 0.6100 0.6400 0.5351 0.5460 442,318 -0.11(-16.64%)
Sep 22, 2022 0.6900 0.7150 0.6201 0.6550 275,957 -0.03(-4.88%)
Sep 21, 2022 0.6800 0.7150 0.6800 0.6886 106,565 -0.00(-0.07%)
Sep 20, 2022 0.7199 0.7199 0.6800 0.6891 49,562 -0.03(-4.28%)
Sep 19, 2022 0.7000 0.7271 0.6800 0.7199 37,147 +0.01(+1.39%)
Sep 16, 2022 0.6900 0.7100 0.6800 0.7100 80,092 +0.02(+3.23%)
Sep 15, 2022 0.6800 0.7070 0.6800 0.6878 27,229 +0.01(+0.85%)
Sep 14, 2022 0.7100 0.7100 0.6811 0.6820 110,237 -0.01(-1.25%)
Sep 13, 2022 0.7000 0.7299 0.6800 0.6906 217,942 -0.03(-4.08%)
Sep 12, 2022 0.7028 0.7250 0.7022 0.7200 130,932 +0.00(+0.67%)
Sep 09, 2022 0.7150 0.7250 0.7027 0.7152 147,193 +0.01(+0.90%)
Sep 08, 2022 0.7000 0.7300 0.7000 0.7088 175,848 -0.02(-2.93%)
Sep 07, 2022 0.7200 0.7599 0.7100 0.7302 203,201 +0.01(+1.42%)
Sep 06, 2022 0.7700 0.7992 0.7100 0.7200 382,995 -0.02(-3.10%)
Sep 02, 2022 0.7788 0.7788 0.7350 0.7430 86,280 -0.00(-0.27%)
Sep 01, 2022 0.7500 0.7850 0.7330 0.7450 86,705 -0.02(-2.65%)
Aug 31, 2022 0.7600 0.7900 0.7250 0.7653 136,468 +0.00(+0.43%)
Aug 30, 2022 0.7800 0.8100 0.7600 0.7620 65,990 -0.05(-6.38%)
Aug 29, 2022 0.7900 0.8149 0.7403 0.8139 220,680 +0.06(+8.53%)
Aug 26, 2022 0.7857 0.8058 0.7397 0.7499 337,133 -0.07(-7.99%)
Aug 25, 2022 0.7833 0.8500 0.7821 0.8150 387,112 +0.03(+4.49%)
Aug 24, 2022 0.8140 0.8249 0.7800 0.7800 262,010 -0.03(-4.07%)
Aug 23, 2022 0.7500 0.8400 0.7300 0.8131 1,006,753 +0.04(+5.72%)
Aug 22, 2022 0.7900 0.7900 0.7469 0.7691 193,458 -0.03(-3.81%)
Aug 19, 2022 0.8200 0.8200 0.7601 0.7996 270,556 -0.01(-0.98%)
Aug 18, 2022 0.7900 0.8425 0.7801 0.8075 102,680 -0.01(-1.07%)
Aug 17, 2022 0.8500 0.8500 0.7601 0.8162 334,998 -0.03(-3.98%)
Aug 16, 2022 0.8800 0.9190 0.8500 0.8500 368,714 -0.04(-4.02%)
Aug 15, 2022 0.8900 0.9200 0.8700 0.8856 629,159 -0.00(-0.48%)
Aug 12, 2022 0.8000 0.8990 0.7825 0.8899 1,259,007 +0.14(+18.29%)
Aug 11, 2022 0.7900 0.7970 0.7302 0.7523 614,872 +0.02(+3.34%)
Aug 10, 2022 0.7100 0.7400 0.7000 0.7280 929,666 +0.03(+4.73%)
Aug 09, 2022 0.7100 0.7400 0.6800 0.6951 325,218 -0.04(-5.35%)
Aug 08, 2022 0.7200 0.7600 0.6868 0.7344 408,047 +0.03(+4.91%)
Aug 05, 2022 0.7200 0.7200 0.6771 0.7000 198,039 +0.02(+2.53%)
Aug 04, 2022 0.6900 0.7000 0.6662 0.6827 224,673 +0.01(+0.78%)
Aug 03, 2022 0.6620 0.6875 0.6501 0.6774 212,457 +0.00(+0.10%)
Aug 02, 2022 0.6510 0.6890 0.6400 0.6767 257,910 +0.01(+0.88%)
Aug 01, 2022 0.6900 0.7000 0.6500 0.6708 270,741 -0.03(-4.72%)
Jul 29, 2022 0.6843 0.7200 0.6800 0.7040 276,687 -0.01(-1.40%)
Jul 28, 2022 0.6900 0.7270 0.6900 0.7140 197,709 -0.01(-0.78%)
Jul 27, 2022 0.7364 0.7500 0.7000 0.7196 237,132 -0.03(-3.41%)
Jul 26, 2022 0.7364 0.7600 0.6851 0.7450 324,745 +0.02(+2.05%)
Jul 25, 2022 0.6802 0.7400 0.6500 0.7300 756,516 +0.05(+8.15%)
Jul 22, 2022 0.7275 0.7420 0.6701 0.6750 420,770 -0.05(-7.22%)
Jul 21, 2022 0.7000 0.7424 0.6510 0.7275 820,534 +0.05(+6.99%)
Jul 20, 2022 0.6500 0.6850 0.6336 0.6800 743,606 +0.06(+9.31%)
Jul 19, 2022 0.6200 0.6600 0.6100 0.6221 1,048,162 -0.02(-2.86%)
Jul 18, 2022 0.6756 0.7267 0.6100 0.6404 1,702,791 -0.04(-5.91%)
Jul 15, 2022 0.7500 0.8050 0.6510 0.6806 13,025,690 +0.09(+15.36%)
Jul 14, 2022 0.5700 0.6186 0.5705 0.5900 415,516 -0.05(-7.74%)
Jul 13, 2022 0.5823 0.6731 0.5400 0.6395 6,375,495 +0.10(+17.95%)
Jul 12, 2022 0.5899 0.5900 0.5310 0.5422 75,714 -0.03(-4.79%)
Jul 11, 2022 0.5734 0.5983 0.5610 0.5695 267,865 -0.01(-0.94%)
Jul 08, 2022 0.5774 0.5800 0.5533 0.5749 111,722 +0.00(+0.86%)
Jul 07, 2022 0.5500 0.5773 0.5364 0.5700 199,020 +0.02(+3.62%)
Jul 06, 2022 0.5300 0.5599 0.5300 0.5501 51,465 +0.01(+1.12%)
Jul 05, 2022 0.5341 0.5700 0.5112 0.5440 267,706 +0.00(+0.72%)
Jul 01, 2022 0.5365 0.5499 0.5200 0.5401 63,611 -0.01(-1.23%)
Jun 30, 2022 0.5335 0.5518 0.5310 0.5468 146,074 -0.00(-0.58%)
Jun 29, 2022 0.5700 0.5667 0.5200 0.5500 218,375 -0.01(-2.46%)
Jun 28, 2022 0.5641 0.5900 0.5406 0.5639 208,141 -0.00(-0.04%)
Jun 27, 2022 0.5876 0.5900 0.5550 0.5641 163,231 -0.03(-4.41%)
Jun 24, 2022 0.5700 0.6000 0.5601 0.5901 374,060 +0.03(+5.30%)
Jun 23, 2022 0.5500 0.5750 0.5410 0.5604 263,733 +0.01(+1.08%)
Jun 22, 2022 0.5500 0.5700 0.5321 0.5544 290,655 -0.01(-1.77%)
Jun 21, 2022 0.5400 0.5813 0.5400 0.5644 346,088 +0.01(+2.62%)
Jun 17, 2022 0.5700 0.5849 0.5401 0.5500 422,573 -0.01(-1.79%)
Jun 16, 2022 0.5400 0.5800 0.5299 0.5600 528,358 -0.03(-4.44%)
Jun 15, 2022 0.5600 0.6300 0.5400 0.5860 1,320,925 -0.03(-4.72%)
Jun 14, 2022 0.6939 0.8150 0.5500 0.6150 26,019,694 +0.10(+18.36%)
Jun 13, 2022 0.5575 0.6111 0.5026 0.5196 257,863 -0.06(-10.43%)
Jun 10, 2022 0.5700 0.5995 0.5601 0.5801 98,610 -0.02(-4.10%)
Jun 09, 2022 0.6000 0.6396 0.5800 0.6049 727,560 +0.01(+1.70%)
Jun 08, 2022 0.5571 0.6000 0.5500 0.5948 87,896 +0.02(+3.08%)
Jun 07, 2022 0.6272 0.6272 0.5601 0.5770 179,559 -0.01(-1.20%)
Jun 06, 2022 0.6030 0.6030 0.5700 0.5840 131,734 -0.00(-0.66%)
Jun 03, 2022 0.5800 0.6000 0.5573 0.5879 95,417 +0.01(+1.36%)
Jun 02, 2022 0.5900 0.6200 0.5667 0.5800 279,581 -0.03(-4.39%)
Jun 01, 2022 0.5900 0.6263 0.5882 0.6066 157,339 +0.02(+2.62%)
May 31, 2022 0.5600 0.6000 0.5350 0.5911 231,467 +0.03(+5.86%)
May 27, 2022 0.5900 0.5900 0.5341 0.5584 195,842 -0.01(-0.99%)
May 26, 2022 0.5400 0.5933 0.5324 0.5640 232,223 +0.03(+4.89%)
May 25, 2022 0.5180 0.5377 0.5000 0.5377 276,566 +0.02(+3.82%)
May 24, 2022 0.5400 0.5400 0.5010 0.5179 161,445 -0.01(-1.35%)
May 23, 2022 0.5100 0.5500 0.4966 0.5250 1,459,781 +0.01(+2.74%)
May 20, 2022 0.5300 0.5300 0.4830 0.5110 529,465 -0.00(-0.95%)
May 19, 2022 0.5200 0.5500 0.5080 0.5159 516,051 -0.03(-4.66%)
May 18, 2022 0.5388 0.5689 0.5340 0.5411 330,596 +0.00(+0.39%)
May 17, 2022 0.5600 0.5800 0.5300 0.5390 726,301 -0.01(-2.44%)
May 16, 2022 0.6000 0.6200 0.5500 0.5525 565,701 -0.05(-7.86%)
May 13, 2022 0.5800 0.6300 0.5700 0.5996 693,465 +0.03(+4.75%)
May 12, 2022 0.5500 0.6000 0.5500 0.5724 403,793 +0.01(+1.31%)
May 11, 2022 0.6700 0.7000 0.5529 0.5650 914,298 -0.12(-17.76%)
May 10, 2022 0.7300 0.7600 0.6700 0.6870 849,929 -0.08(-10.83%)
May 09, 2022 0.6600 0.7959 0.6600 0.7704 1,812,753 -0.00(-0.54%)
May 06, 2022 0.6620 0.7900 0.6600 0.7746 2,698,973 -0.01(-1.53%)
May 05, 2022 0.8306 0.8800 0.7320 0.7866 37,622,480 +0.13(+19.20%)
May 04, 2022 0.6497 0.6600 0.6212 0.6599 146,702 -0.01(-1.48%)
May 03, 2022 0.6600 0.6750 0.6500 0.6698 200,955 +0.01(+0.86%)
May 02, 2022 0.6000 0.6700 0.5763 0.6641 658,182 +0.06(+10.70%)
Apr 29, 2022 0.5898 0.6173 0.5798 0.5999 255,581 +0.02(+3.41%)
Apr 28, 2022 0.5800 0.6074 0.5500 0.5801 304,384 -0.02(-2.80%)
Apr 27, 2022 0.5500 0.6200 0.5549 0.5968 363,151 +0.04(+7.55%)
Apr 26, 2022 0.6300 0.6300 0.5500 0.5549 463,039 -0.07(-11.22%)
Apr 25, 2022 0.6500 0.6500 0.6110 0.6250 255,281 -0.04(-6.06%)
Apr 22, 2022 0.6600 0.6980 0.6503 0.6653 149,321 -0.03(-4.68%)
Apr 21, 2022 0.7400 0.7500 0.6625 0.6980 512,242 -0.03(-4.38%)
Apr 20, 2022 0.7100 0.7300 0.7000 0.7300 134,815 +0.02(+2.16%)
Apr 19, 2022 0.7000 0.7300 0.6950 0.7146 215,223 -0.01(-0.75%)
Apr 18, 2022 0.7483 0.7499 0.6901 0.7200 435,539 -0.03(-4.38%)
Apr 14, 2022 0.7800 0.8100 0.7400 0.7530 1,747,895 +0.05(+7.57%)
Apr 13, 2022 0.6400 0.7041 0.6402 0.7000 463,969 +0.04(+5.79%)
Apr 12, 2022 0.7100 0.7500 0.6500 0.6617 549,412 -0.04(-5.91%)
Apr 11, 2022 0.7700 0.7899 0.7000 0.7033 488,829 -0.07(-8.76%)
Apr 08, 2022 0.7662 0.8110 0.7500 0.7708 323,812 +0.02(+2.50%)
Apr 07, 2022 0.7500 0.8000 0.7485 0.7520 624,099 -0.04(-4.73%)
Apr 06, 2022 0.8100 0.8100 0.7700 0.7893 732,354 -0.04(-4.90%)
Apr 05, 2022 0.8300 0.8498 0.8150 0.8300 613,229 -0.02(-1.93%)
Apr 04, 2022 0.8700 0.8700 0.8300 0.8463 919,447 -0.01(-1.16%)
Apr 01, 2022 0.8600 0.8900 0.8422 0.8562 414,141 +0.00(+0.04%)
Mar 31, 2022 0.9000 0.9150 0.8510 0.8559 861,611 -0.03(-3.15%)
Mar 30, 2022 0.8700 0.9350 0.8520 0.8837 1,155,912 +0.03(+3.72%)
Mar 29, 2022 0.8100 0.9449 0.8110 0.8520 1,837,515 +0.00(+0.45%)
Mar 28, 2022 0.8561 0.8900 0.7951 0.8482 871,374 -0.00(-0.20%)
Mar 25, 2022 0.9000 0.9200 0.8401 0.8499 1,445,301 -0.09(-9.60%)
Mar 24, 2022 0.9600 1.030 0.9010 0.9402 3,817,707 -0.06(-5.96%)
Mar 23, 2022 1.050 1.060 0.9901 0.9998 1,639,306 -0.02(-1.98%)
Mar 22, 2022 1.060 1.065 1.000 1.020 2,157,967 -0.01(-0.97%)
Mar 21, 2022 1.240 1.300 0.9950 1.030 7,134,125 -0.26(-20.16%)
Mar 18, 2022 1.410 1.580 1.200 1.290 13,121,050 -0.11(-7.86%)
Mar 17, 2022 1.120 1.410 1.060 1.400 15,583,904 +0.18(+14.75%)
Mar 16, 2022 0.9200 1.230 0.8701 1.220 24,846,744 +0.00(+0.00%)
Mar 15, 2022 0.6300 1.320 0.5950 1.220 89,916,080 +0.62(+103.33%)
Mar 14, 2022 0.6300 0.6300 0.5866 0.6000 291,011 -0.03(-4.70%)
Mar 11, 2022 0.6630 0.6800 0.6014 0.6296 172,279 -0.02(-3.12%)
Mar 10, 2022 0.7200 0.7200 0.6173 0.6499 729,600 -0.02(-3.00%)
Mar 09, 2022 0.6200 0.6800 0.5955 0.6700 532,489 +0.04(+6.76%)
Mar 08, 2022 0.5700 0.6600 0.5228 0.6276 546,353 +0.06(+10.11%)
Mar 07, 2022 0.6500 0.6500 0.5700 0.5700 409,186 -0.03(-5.02%)
Mar 04, 2022 0.5801 0.6180 0.5770 0.6001 168,888 +0.02(+3.45%)
Mar 03, 2022 0.6303 0.6400 0.5708 0.5801 434,567 -0.06(-9.37%)
Mar 02, 2022 0.6700 0.7180 0.6025 0.6401 1,054,830 -0.03(-4.18%)
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.