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 +0.0015 (+0.30%)
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, 2022 0.6217 0.6390 638,671 +0.02(+3.06%)
Jan 28, 2022 0.6056 0.6523 0.5656 0.6200 284,895 +0.01(+1.44%)
Jan 27, 2022 0.6637 0.6749 0.6000 0.6112 417,473 -0.05(-8.21%)
Jan 26, 2022 0.6825 0.6875 0.6210 0.6659 246,511 +0.02(+2.45%)
Jan 25, 2022 0.6000 0.6879 0.5924 0.6500 271,170 +0.03(+4.84%)
Jan 24, 2022 0.6200 0.6200 0.5502 0.6200 804,658 -0.02(-3.29%)
Jan 21, 2022 0.6700 0.6901 0.6328 0.6411 402,595 -0.06(-8.20%)
Jan 20, 2022 0.7235 0.7499 0.6900 0.6984 360,611 -0.01(-1.79%)
Jan 19, 2022 0.7529 0.7776 0.7100 0.7111 558,288 -0.07(-8.59%)
Jan 18, 2022 0.7800 0.7800 0.7500 0.7779 294,309 -0.01(-1.32%)
Jan 14, 2022 0.7883 0 -0.01(-1.46%)
Jan 13, 2022 0.8400 0.8616 0.7901 0.8000 282,024 -0.03(-3.86%)
Jan 12, 2022 0.8700 0.9200 0.8215 0.8321 434,814 -0.03(-3.19%)
Jan 11, 2022 0.8277 0.8734 0.8201 0.8595 269,462 +0.04(+4.56%)
Jan 10, 2022 0.8500 0.8500 0.7910 0.8220 698,116 -0.04(-4.15%)
Jan 07, 2022 0.8653 0.9100 0.8400 0.8576 351,476 -0.02(-1.81%)
Jan 06, 2022 0.9232 0.9232 0.8505 0.8734 557,927 -0.04(-4.73%)
Jan 05, 2022 0.9800 0.9800 0.9100 0.9168 399,859 -0.06(-6.45%)
Jan 04, 2022 1.000 1.029 0.9600 0.9800 494,857 -0.04(-3.92%)
Jan 03, 2022 0.9200 1.025 0.9100 1.020 1,051,339 +0.10(+10.65%)
Dec 31, 2021 0.9238 0.9838 0.9214 0.9218 1,280,045 -0.01(-1.20%)
Dec 30, 2021 0.9000 0.9436 0.9000 0.9330 568,153 +0.04(+4.48%)
Dec 29, 2021 0.9300 0.9849 0.8700 0.8930 1,649,415 -0.04(-4.71%)
Dec 28, 2021 0.9619 0.9900 0.9310 0.9371 740,734 -0.03(-2.87%)
Dec 27, 2021 1.000 1.030 0.9566 0.9648 747,987 -0.04(-3.52%)
Dec 23, 2021 0.9782 1.040 0.9756 1.000 1,155,429 +0.03(+2.79%)
Dec 22, 2021 0.9702 1.010 0.9546 0.9729 550,061 -0.01(-0.93%)
Dec 21, 2021 0.9600 1.030 0.9450 0.9820 1,306,530 +0.04(+3.70%)
Dec 20, 2021 0.9700 0.9930 0.9346 0.9470 1,176,474 -0.05(-4.69%)
Dec 17, 2021 1.000 1.079 0.9600 0.9936 2,167,048 -0.02(-1.62%)
Dec 16, 2021 1.040 1.060 0.9870 1.010 1,085,439 -0.03(-2.88%)
Dec 15, 2021 1.030 1.060 0.9812 1.040 1,427,496 +0.00(+0.00%)
Dec 14, 2021 1.120 1.130 1.020 1.040 3,587,441 -0.09(-7.96%)
Dec 13, 2021 1.220 1.220 1.130 1.130 1,047,562 -0.09(-7.38%)
Dec 10, 2021 1.250 1.270 1.210 1.220 569,613 -0.03(-2.40%)
Dec 09, 2021 1.330 1.340 1.240 1.250 668,719 -0.07(-5.30%)
Dec 08, 2021 1.300 1.340 1.280 1.320 647,676 -0.01(-0.75%)
Dec 07, 2021 1.280 1.370 1.270 1.330 1,046,364 +0.08(+6.40%)
Dec 06, 2021 1.280 1.280 1.150 1.250 969,744 -0.04(-3.10%)
Dec 03, 2021 1.360 1.370 1.250 1.290 594,390 -0.08(-5.84%)
Dec 02, 2021 1.350 1.390 1.300 1.370 530,533 +0.00(+0.00%)
Dec 01, 2021 1.450 1.510 1.340 1.370 720,427 -0.07(-4.86%)
Nov 30, 2021 1.470 1.480 1.360 1.440 755,877 -0.03(-2.04%)
Nov 29, 2021 1.510 1.550 1.460 1.470 467,853 -0.04(-2.65%)
Nov 26, 2021 1.460 1.520 1.460 1.510 667,216 -0.05(-3.21%)
Nov 24, 2021 1.540 1.610 1.470 1.560 463,413 +0.02(+1.30%)
Nov 23, 2021 1.480 1.550 1.470 1.540 572,825 +0.03(+1.99%)
Nov 22, 2021 1.650 1.650 1.466 1.510 1,695,430 -0.16(-9.58%)
Nov 19, 2021 1.700 1.740 1.625 1.670 1,280,474 -0.02(-1.18%)
Nov 18, 2021 1.830 1.689 1.650 1.690 1,761,199 -0.12(-6.63%)
Nov 17, 2021 1.910 1.920 1.790 1.810 1,468,512 -0.13(-6.70%)
Nov 16, 2021 1.990 2.010 1.870 1.940 2,489,034 -0.06(-3.00%)
Nov 15, 2021 2.200 2.210 1.960 2.000 5,549,130 -0.15(-6.98%)
Nov 12, 2021 1.940 2.220 1.900 2.150 4,688,308 +0.24(+12.57%)
Nov 11, 2021 1.900 1.940 1.840 1.910 964,203 -0.03(-1.55%)
Nov 10, 2021 2.000 1.940 1,358,094 -0.06(-3.00%)
Nov 09, 2021 2.040 2.060 1.920 2.000 1,343,837 -0.03(-1.48%)
Nov 08, 2021 2.060 2.155 1.990 2.030 1,810,267 -0.01(-0.49%)
Nov 05, 2021 2.090 2.110 1.975 2.040 1,389,119 -0.08(-3.77%)
Nov 04, 2021 2.210 2.210 2.070 2.120 1,694,392 -0.10(-4.50%)
Nov 03, 2021 2.220 2.240 2.150 2.220 1,481,628 +0.01(+0.45%)
Nov 02, 2021 2.270 2.270 2.140 2.210 1,410,126 -0.04(-1.78%)
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.