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

Sonim Technologies Inc (NQ: SONM )

0.5040 +0.0015 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 8.200 8.698 8.001 8.300 126,910 +0.05(+0.59%)
May 28, 2020 9.298 9.298 8.200 8.251 84,875 -1.05(-11.28%)
May 27, 2020 9.400 9.800 8.900 9.300 103,738 -0.50(-5.10%)
May 26, 2020 10.10 10.10 9.200 9.800 92,510 -0.40(-3.92%)
May 22, 2020 9.900 10.60 9.700 10.20 184,150 -0.40(-3.77%)
May 21, 2020 13.20 15.70 10.00 10.60 2,418,725 +1.40(+15.22%)
May 20, 2020 8.800 9.300 8.500 9.200 39,981 +0.53(+6.15%)
May 19, 2020 8.400 9.000 8.016 8.667 40,889 +0.17(+1.96%)
May 18, 2020 7.955 8.500 7.600 8.500 51,397 +0.75(+9.61%)
May 15, 2020 7.900 8.200 7.500 7.755 48,370 +0.25(+3.40%)
May 14, 2020 8.300 8.700 7.900 7.500 65,425 -0.70(-8.54%)
May 13, 2020 9.200 9.200 7.500 8.200 78,564 -0.90(-9.89%)
May 12, 2020 10.00 10.30 9.000 9.100 67,434 -0.70(-7.14%)
May 11, 2020 10.30 10.30 9.700 9.800 37,464 -0.30(-2.97%)
May 08, 2020 9.700 10.20 9.300 10.10 54,230 +0.74(+7.89%)
May 07, 2020 10.00 10.70 9.300 9.361 69,417 -0.64(-6.39%)
May 06, 2020 11.40 11.60 9.700 10.00 138,488 -0.60(-5.66%)
May 05, 2020 9.500 10.70 9.300 10.60 83,863 +1.10(+11.58%)
May 04, 2020 9.600 10.30 8.500 9.500 67,176 -0.29(-2.92%)
May 01, 2020 9.600 10.40 8.800 9.786 93,350 -0.01(-0.14%)
Apr 30, 2020 9.000 10.80 8.627 9.800 307,276 +1.00(+11.36%)
Apr 29, 2020 9.000 9.200 8.600 8.800 59,816 -0.20(-2.22%)
Apr 28, 2020 9.350 9.600 8.401 9.000 82,644 -0.26(-2.77%)
Apr 27, 2020 8.753 9.371 8.600 9.256 75,962 +0.81(+9.54%)
Apr 24, 2020 8.800 8.800 8.250 8.450 25,690 +0.05(+0.60%)
Apr 23, 2020 8.400 9.000 8.200 8.400 64,693 -1.10(-11.58%)
Apr 22, 2020 8.300 19.00 8.300 9.500 799,482 +1.60(+20.25%)
Apr 21, 2020 8.400 8.400 7.828 7.900 10,512 -0.48(-5.73%)
Apr 20, 2020 8.400 8.500 7.800 8.380 15,758 +0.18(+2.20%)
Apr 17, 2020 8.500 8.500 7.700 8.200 18,250 +0.33(+4.15%)
Apr 16, 2020 7.900 8.000 7.500 7.873 6,433 +0.17(+2.25%)
Apr 15, 2020 7.900 8.083 7.500 7.700 12,113 -0.20(-2.53%)
Apr 14, 2020 8.200 8.300 7.900 7.900 14,178 -0.30(-3.66%)
Apr 13, 2020 8.400 8.400 8.000 8.200 11,520 +0.05(+0.58%)
Apr 09, 2020 8.000 8.500 7.701 8.153 13,310 +0.05(+0.65%)
Apr 08, 2020 8.200 8.500 7.500 8.100 12,422 +0.20(+2.53%)
Apr 07, 2020 9.400 9.400 7.600 7.900 22,110 -0.50(-5.95%)
Apr 06, 2020 8.600 8.800 8.001 8.400 7,936 +0.83(+11.04%)
Apr 03, 2020 9.200 9.300 7.500 7.565 21,300 -0.83(-9.94%)
Apr 02, 2020 8.900 10.00 7.700 8.400 38,876 -0.10(-1.18%)
Apr 01, 2020 10.10 13.00 7.500 8.500 198,374 +1.50(+21.43%)
Mar 31, 2020 7.400 8.200 7.000 7.000 13,736 -1.20(-14.68%)
Mar 30, 2020 8.450 8.900 7.501 8.204 5,536 -0.20(-2.34%)
Mar 27, 2020 10.50 10.55 7.200 8.401 9,210 -1.70(-16.82%)
Mar 26, 2020 9.400 11.00 9.000 10.10 14,323 +1.10(+12.22%)
Mar 25, 2020 7.500 10.00 7.300 9.000 19,622 +1.68(+22.97%)
Mar 24, 2020 7.106 7.600 6.500 7.319 16,979 +0.99(+15.59%)
Mar 23, 2020 6.000 7.890 6.000 6.332 16,229 +0.73(+13.07%)
Mar 20, 2020 7.200 19.70 5.600 5.600 79,980 -1.70(-23.29%)
Mar 19, 2020 7.200 7.300 5.500 7.300 6,261 +0.46(+6.66%)
Mar 18, 2020 6.900 7.855 6.300 6.844 5,716 -0.06(-0.81%)
Mar 17, 2020 5.980 7.600 5.980 6.900 11,443 +0.95(+15.99%)
Mar 16, 2020 5.530 7.000 5.220 5.949 8,822 -0.40(-6.24%)
Mar 13, 2020 8.343 9.100 5.000 6.345 15,460 -0.61(-8.74%)
Mar 12, 2020 8.200 8.400 6.953 6.953 10,855 -2.25(-24.42%)
Mar 11, 2020 18.60 18.60 7.600 9.200 39,928 -10.10(-52.33%)
Mar 10, 2020 21.76 21.76 18.80 19.30 3,831 -0.40(-2.03%)
Mar 09, 2020 22.40 23.70 19.45 19.70 7,815 -5.00(-20.24%)
Mar 06, 2020 26.00 26.00 24.50 24.70 5,900 -1.50(-5.73%)
Mar 05, 2020 27.10 27.50 26.10 26.20 7,440 -1.30(-4.73%)
Mar 04, 2020 27.20 28.30 25.90 27.50 48,124 +0.10(+0.36%)
Mar 03, 2020 28.80 29.30 26.80 27.40 14,233 -0.90(-3.18%)
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.