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 (%)
Sep 29, 2023 0.6700 0.7000 0.6700 0.6700 51,333 -0.00(-0.03%)
Sep 28, 2023 0.6860 0.6900 0.6700 0.6702 62,238 -0.02(-2.84%)
Sep 27, 2023 0.6778 0.6982 0.6778 0.6898 22,544 +0.01(+0.86%)
Sep 26, 2023 0.6700 0.7000 0.6700 0.6839 29,584 +0.00(+0.25%)
Sep 25, 2023 0.6800 0.6858 0.6700 0.6822 71,390 -0.03(-3.85%)
Sep 22, 2023 0.7100 0.7100 0.6577 0.7095 51,439 +0.01(+1.36%)
Sep 21, 2023 0.7050 0.7199 0.6752 0.7000 49,451 -0.01(-0.71%)
Sep 20, 2023 0.6900 0.7170 0.6561 0.7050 109,371 +0.03(+5.22%)
Sep 19, 2023 0.6500 0.6730 0.6132 0.6700 34,249 +0.05(+8.06%)
Sep 18, 2023 0.6518 0.6800 0.6161 0.6200 56,364 -0.05(-7.74%)
Sep 15, 2023 0.6200 0.7267 0.6200 0.6720 336,882 +0.06(+9.27%)
Sep 14, 2023 0.5800 0.6206 0.5487 0.6150 244,289 +0.05(+9.74%)
Sep 13, 2023 0.5985 0.5985 0.5580 0.5604 141,292 +0.01(+2.08%)
Sep 12, 2023 0.5609 0.5690 0.5410 0.5490 92,742 -0.01(-2.14%)
Sep 11, 2023 0.5620 0.5909 0.5530 0.5610 46,381 -0.01(-1.61%)
Sep 08, 2023 0.6181 0.6261 0.5600 0.5702 96,774 -0.06(-9.41%)
Sep 07, 2023 0.6359 0.6483 0.6200 0.6294 41,896 -0.02(-2.57%)
Sep 06, 2023 0.6606 0.6606 0.6258 0.6460 27,798 +0.00(+0.29%)
Sep 05, 2023 0.6360 0.6606 0.6219 0.6441 54,942 -0.01(-1.30%)
Sep 01, 2023 0.6699 0.7121 0.6201 0.6526 104,163 -0.02(-3.18%)
Aug 31, 2023 0.6980 0.7199 0.6690 0.6740 195,354 -0.04(-5.07%)
Aug 30, 2023 0.6219 0.7100 0.6101 0.7100 331,886 +0.07(+11.64%)
Aug 29, 2023 0.6200 0.6364 0.6000 0.6360 113,412 +0.02(+2.96%)
Aug 28, 2023 0.6400 0.6400 0.5840 0.6177 186,335 -0.01(-2.05%)
Aug 25, 2023 0.5810 0.6370 0.5810 0.6306 405,446 +0.05(+8.72%)
Aug 24, 2023 0.5772 0.5999 0.5603 0.5800 140,116 +0.00(+0.57%)
Aug 23, 2023 0.5700 0.5767 0.5420 0.5767 83,447 +0.01(+1.91%)
Aug 22, 2023 0.5700 0.5700 0.5300 0.5659 161,476 +0.01(+2.52%)
Aug 21, 2023 0.5442 0.5624 0.5300 0.5520 114,024 -0.01(-1.60%)
Aug 18, 2023 0.5691 0.5750 0.5300 0.5610 164,433 -0.01(-2.43%)
Aug 17, 2023 0.5100 0.5879 0.4900 0.5750 698,893 +0.09(+18.17%)
Aug 16, 2023 0.5000 0.5300 0.4700 0.4866 808,376 -0.05(-9.05%)
Aug 15, 2023 0.6310 0.6560 0.5072 0.5350 4,739,841 -0.01(-2.71%)
Aug 14, 2023 0.5500 0.5570 0.5200 0.5499 2,777,638 +0.00(+0.35%)
Aug 11, 2023 0.5161 0.5600 0.5161 0.5480 237,240 +0.01(+2.05%)
Aug 10, 2023 0.5400 0.5599 0.5300 0.5370 211,206 -0.01(-1.49%)
Aug 09, 2023 0.5330 0.5600 0.5301 0.5451 189,964 +0.00(+0.13%)
Aug 08, 2023 0.5350 0.5600 0.5300 0.5444 339,231 +0.00(+0.54%)
Aug 07, 2023 0.5525 0.5800 0.5250 0.5415 758,387 -0.01(-1.72%)
Aug 04, 2023 0.7300 0.7300 0.5311 0.5510 1,952,560 -0.18(-24.53%)
Aug 03, 2023 0.9700 0.9930 0.5700 0.7301 3,266,394 -0.25(-25.44%)
Aug 02, 2023 1.010 1.030 0.9700 0.9792 54,415 -0.02(-2.47%)
Aug 01, 2023 0.9900 1.050 0.9899 1.004 150,654 +0.00(+0.40%)
Jul 31, 2023 1.020 1.030 1.000 1.000 57,795 -0.02(-1.96%)
Jul 28, 2023 1.050 1.050 0.9684 1.020 99,879 -0.02(-1.92%)
Jul 27, 2023 1.000 1.100 1.000 1.040 222,958 +0.03(+2.97%)
Jul 26, 2023 0.9800 1.010 0.9800 1.010 45,891 +0.01(+1.00%)
Jul 25, 2023 1.000 1.010 1.000 1.000 108,770 -0.01(-0.99%)
Jul 24, 2023 1.030 1.060 0.9850 1.010 163,869 -0.03(-2.88%)
Jul 21, 2023 1.070 1.070 1.020 1.040 61,147 -0.03(-2.80%)
Jul 20, 2023 1.070 1.080 1.060 1.070 32,570 +0.01(+0.94%)
Jul 19, 2023 1.070 1.070 1.040 1.060 61,345 -0.01(-0.93%)
Jul 18, 2023 1.090 1.106 1.042 1.070 255,308 -0.03(-2.73%)
Jul 17, 2023 1.120 1.120 1.100 1.100 93,490 -0.02(-2.22%)
Jul 14, 2023 1.140 1.150 1.120 1.125 44,031 -0.00(-0.44%)
Jul 13, 2023 1.150 1.190 1.130 1.130 174,062 +0.00(+0.00%)
Jul 12, 2023 1.150 1.150 1.130 1.130 36,574 +0.00(+0.00%)
Jul 11, 2023 1.130 1.150 1.120 1.130 129,371 +0.00(+0.00%)
Jul 10, 2023 1.170 1.170 1.120 1.130 100,664 -0.02(-1.74%)
Jul 07, 2023 1.150 1.170 1.140 1.150 125,350 +0.00(+0.00%)
Jul 06, 2023 1.150 1.180 1.110 1.150 103,513 +0.00(+0.44%)
Jul 05, 2023 1.180 1.180 1.130 1.145 56,192 -0.03(-2.97%)
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.