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 (%)
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%)
Jan 03, 2023 0.4400 0.4760 0.4259 0.4301 75,106 +0.01(+1.25%)
Dec 30, 2022 0.4100 0.4539 0.4100 0.4248 120,342 -0.02(-4.97%)
Dec 29, 2022 0.4491 0.4500 0.4400 0.4470 101,518 +0.01(+1.59%)
Dec 28, 2022 0.4150 0.4570 0.4118 0.4400 52,762 -0.00(-0.02%)
Dec 27, 2022 0.4300 0.4499 0.4100 0.4401 229,014 +0.00(+0.02%)
Dec 23, 2022 0.4500 0.4800 0.4299 0.4400 110,790 -0.02(-3.49%)
Dec 22, 2022 0.4671 0.4760 0.4500 0.4559 83,102 -0.02(-5.02%)
Dec 21, 2022 0.4800 0.5000 0.4700 0.4800 79,451 +0.00(+0.00%)
Dec 20, 2022 0.4800 0.4800 0.4702 0.4800 72,576 -0.01(-1.38%)
Dec 19, 2022 0.5145 0.5145 0.4701 0.4867 146,106 -0.00(-0.67%)
Dec 16, 2022 0.4900 0.5026 0.4900 0.4900 131,257 -0.01(-2.51%)
Dec 15, 2022 0.4998 0.5200 0.4800 0.5026 155,115 +0.02(+3.71%)
Dec 14, 2022 0.5150 0.5249 0.4801 0.4846 138,388 -0.03(-5.92%)
Dec 13, 2022 0.5900 0.5900 0.5100 0.5151 431,692 -0.01(-1.74%)
Dec 12, 2022 0.4899 0.5500 0.4709 0.5242 330,043 +0.03(+6.98%)
Dec 09, 2022 0.5000 0.5020 0.4801 0.4900 149,013 -0.02(-3.92%)
Dec 08, 2022 0.4800 0.5200 0.4800 0.5100 183,365 +0.03(+5.46%)
Dec 07, 2022 0.5500 0.5555 0.4625 0.4836 356,913 -0.06(-11.70%)
Dec 06, 2022 0.5150 0.5700 0.4801 0.5477 794,050 +0.03(+6.10%)
Dec 05, 2022 0.4800 0.5291 0.4650 0.5162 889,744 +0.03(+6.59%)
Dec 02, 2022 0.4940 0.5190 0.4563 0.4843 781,806 -0.05(-9.15%)
Dec 01, 2022 0.4865 0.5500 0.4550 0.5331 9,475,559 +0.12(+29.08%)
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%)
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.