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 (%)
Sep 30, 2020 7.700 7.900 7.700 7.800 33,619 +0.20(+2.63%)
Sep 29, 2020 8.000 8.000 7.500 7.600 25,957 -0.20(-2.56%)
Sep 28, 2020 7.700 8.100 7.700 7.800 35,116 +0.19(+2.56%)
Sep 25, 2020 7.700 7.918 7.500 7.605 55,840 -0.09(-1.23%)
Sep 24, 2020 7.900 8.000 7.100 7.700 82,247 -0.20(-2.53%)
Sep 23, 2020 8.300 8.300 7.700 7.900 44,350 -0.40(-4.82%)
Sep 22, 2020 8.300 8.400 8.200 8.300 17,999 +0.01(+0.07%)
Sep 21, 2020 8.313 8.400 8.209 8.294 27,960 +0.14(+1.77%)
Sep 18, 2020 8.500 8.700 8.150 8.150 97,480 -0.28(-3.30%)
Sep 17, 2020 8.500 8.606 8.400 8.428 41,875 -0.08(-0.98%)
Sep 16, 2020 8.701 8.899 8.505 8.511 58,067 -0.07(-0.78%)
Sep 15, 2020 8.823 9.000 8.553 8.578 27,682 -0.12(-1.40%)
Sep 14, 2020 8.800 9.100 8.700 8.700 32,783 +0.03(+0.37%)
Sep 11, 2020 8.600 9.067 8.551 8.668 29,920 -0.14(-1.56%)
Sep 10, 2020 8.550 9.300 8.550 8.805 37,069 +0.00(+0.06%)
Sep 09, 2020 8.700 10.30 8.400 8.800 305,770 +0.03(+0.35%)
Sep 08, 2020 8.570 8.900 8.500 8.769 27,620 +0.07(+0.76%)
Sep 04, 2020 9.285 9.285 8.543 8.703 39,370 -0.50(-5.40%)
Sep 03, 2020 8.900 9.300 8.900 9.200 47,182 -0.10(-1.06%)
Sep 02, 2020 8.800 9.300 8.724 9.299 41,821 +0.57(+6.55%)
Sep 01, 2020 8.755 9.089 8.701 8.727 41,008 -0.05(-0.60%)
Aug 31, 2020 9.100 9.250 8.700 8.780 37,591 -0.32(-3.54%)
Aug 28, 2020 9.000 9.200 8.700 9.102 27,390 +0.00(+0.02%)
Aug 27, 2020 9.000 9.100 8.951 9.100 21,689 -0.04(-0.46%)
Aug 26, 2020 9.210 9.300 8.900 9.142 30,938 -0.16(-1.70%)
Aug 25, 2020 9.005 9.300 8.620 9.300 65,994 +0.10(+1.09%)
Aug 24, 2020 9.400 9.500 9.000 9.200 41,035 +0.00(+0.03%)
Aug 21, 2020 9.264 9.599 8.500 9.197 76,800 -0.10(-1.11%)
Aug 20, 2020 9.500 10.00 9.300 9.300 69,495 -0.30(-3.12%)
Aug 19, 2020 9.600 10.70 9.400 9.600 321,029 -0.20(-2.04%)
Aug 18, 2020 10.10 10.20 9.600 9.800 32,042 -0.30(-2.97%)
Aug 17, 2020 9.300 10.10 9.139 10.10 57,637 +0.40(+4.12%)
Aug 14, 2020 9.700 9.800 9.102 9.700 162,480 -0.10(-1.03%)
Aug 13, 2020 11.00 11.60 9.390 9.801 529,419 -0.50(-4.84%)
Aug 12, 2020 10.50 10.90 10.20 10.30 385,188 +0.00(+0.00%)
Aug 11, 2020 11.30 11.60 10.00 10.30 116,343 -0.60(-5.50%)
Aug 10, 2020 10.70 11.70 10.60 10.90 130,044 +0.40(+3.81%)
Aug 07, 2020 10.40 10.60 10.20 10.50 32,590 +0.10(+0.96%)
Aug 06, 2020 10.40 10.70 10.20 10.40 52,565 +0.00(+0.00%)
Aug 05, 2020 10.30 10.90 10.10 10.40 97,657 +0.40(+4.00%)
Aug 04, 2020 9.518 10.30 9.418 10.00 67,602 +0.60(+6.38%)
Aug 03, 2020 9.700 9.900 9.400 9.400 42,304 -0.10(-1.01%)
Jul 31, 2020 10.10 10.10 9.400 9.496 43,510 -0.70(-6.90%)
Jul 30, 2020 9.500 10.20 9.204 10.20 67,986 +0.60(+6.25%)
Jul 29, 2020 9.700 10.00 9.200 9.600 126,421 -0.70(-6.80%)
Jul 28, 2020 10.40 11.40 9.500 10.30 634,092 +1.32(+14.71%)
Jul 27, 2020 8.790 8.990 8.500 8.979 37,558 +0.25(+2.91%)
Jul 24, 2020 8.500 8.800 8.313 8.725 41,270 +0.03(+0.29%)
Jul 23, 2020 9.300 9.400 8.500 8.700 153,255 -0.80(-8.42%)
Jul 22, 2020 9.100 10.10 8.900 9.500 449,797 +0.61(+6.85%)
Jul 21, 2020 8.900 9.000 8.612 8.891 74,370 +0.09(+1.03%)
Jul 20, 2020 8.600 9.000 8.300 8.800 130,792 +0.22(+2.59%)
Jul 17, 2020 8.500 8.827 8.201 8.578 69,150 +0.17(+2.08%)
Jul 16, 2020 8.191 8.620 8.011 8.403 42,353 +0.10(+1.24%)
Jul 15, 2020 8.000 8.300 7.900 8.300 53,364 +0.30(+3.75%)
Jul 14, 2020 7.900 8.300 7.800 8.000 49,541 +0.06(+0.77%)
Jul 13, 2020 8.000 8.198 7.741 7.939 40,184 -0.01(-0.14%)
Jul 10, 2020 8.050 8.100 7.821 7.950 50,560 -0.06(-0.75%)
Jul 09, 2020 8.300 8.395 7.900 8.010 36,426 -0.20(-2.45%)
Jul 08, 2020 8.022 8.300 7.950 8.211 31,860 +0.21(+2.61%)
Jul 07, 2020 8.029 8.200 7.901 8.002 21,385 -0.10(-1.21%)
Jul 06, 2020 8.400 8.400 7.900 8.100 41,230 -0.11(-1.39%)
Jul 02, 2020 8.100 8.300 8.000 8.214 43,640 +0.17(+2.15%)
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.