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 UNCHANGED
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 (%)
Mar 31, 2023 0.8900 1.020 0.8800 1.010 790,398 +0.13(+14.77%)
Mar 30, 2023 0.8800 0.9149 0.8500 0.8800 312,489 +0.00(+0.00%)
Mar 29, 2023 0.8100 0.8900 0.7716 0.8800 293,803 +0.05(+6.02%)
Mar 28, 2023 0.8400 0.8500 0.7000 0.8300 373,084 +0.00(+0.55%)
Mar 27, 2023 0.7000 0.8255 0.6400 0.8255 502,499 +0.15(+21.40%)
Mar 24, 2023 0.5264 0.6990 0.5264 0.6800 477,304 +0.15(+27.20%)
Mar 23, 2023 0.6000 0.6058 0.5099 0.5346 368,652 -0.08(-12.36%)
Mar 22, 2023 0.6200 0.6500 0.5800 0.6100 162,248 +0.02(+3.09%)
Mar 21, 2023 0.5400 0.6600 0.5300 0.5917 550,321 +0.07(+13.40%)
Mar 20, 2023 0.4700 0.5800 0.4401 0.5218 928,679 +0.10(+24.24%)
Mar 17, 2023 0.4400 0.4490 0.4070 0.4200 186,351 -0.02(-4.00%)
Mar 16, 2023 0.4300 0.4700 0.4050 0.4375 126,561 +0.01(+1.74%)
Mar 15, 2023 0.4300 0.4599 0.4300 0.4300 41,569 -0.01(-2.25%)
Mar 14, 2023 0.4500 0.4500 0.4351 0.4399 37,069 -0.01(-1.68%)
Mar 13, 2023 0.4623 0.4668 0.4392 0.4474 44,422 -0.02(-4.61%)
Mar 10, 2023 0.4324 0.4840 0.4300 0.4690 41,358 +0.04(+9.07%)
Mar 09, 2023 0.4500 0.4700 0.4250 0.4300 49,668 -0.03(-5.54%)
Mar 08, 2023 0.4470 0.4820 0.4466 0.4552 54,438 -0.00(-1.04%)
Mar 07, 2023 0.4990 0.4990 0.4521 0.4600 94,818 +0.01(+1.10%)
Mar 06, 2023 0.4500 0.4626 0.4450 0.4550 58,318 +0.01(+1.13%)
Mar 03, 2023 0.4505 0.4505 0.4443 0.4499 57,903 +0.01(+1.26%)
Mar 02, 2023 0.4500 0.4500 0.4310 0.4443 34,606 +0.01(+2.75%)
Mar 01, 2023 0.4420 0.4500 0.4310 0.4324 24,967 -0.01(-2.17%)
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%)
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.