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

Sonim Technologies Inc (NQ: SONM )

0.5100 +0.0060 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.