Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonim Technologies Inc (NQ: SONM )

0.6199 +0.0559 (+9.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jul 03, 2023 1.170 1.180 1.120 1.180 70,671 +0.03(+2.61%)
Jun 30, 2023 1.120 1.150 1.120 1.150 81,144 +0.00(+0.00%)
Jun 29, 2023 1.140 1.150 1.110 1.150 73,805 +0.01(+0.88%)
Jun 28, 2023 1.180 1.180 1.130 1.140 192,484 +0.00(+0.00%)
Jun 27, 2023 1.100 1.150 1.100 1.140 89,939 -0.01(-0.87%)
Jun 26, 2023 1.160 1.240 1.100 1.150 1,114,847 -0.03(-2.54%)
Jun 23, 2023 1.160 1.185 1.120 1.180 202,448 +0.02(+1.72%)
Jun 22, 2023 1.190 1.190 1.100 1.160 150,971 +0.00(+0.00%)
Jun 21, 2023 1.130 1.300 1.075 1.160 2,899,646 +0.00(+0.00%)
Jun 20, 2023 1.140 1.170 1.020 1.160 312,171 -0.01(-0.85%)
Jun 16, 2023 1.000 1.172 1.000 1.170 299,805 +0.15(+14.71%)
Jun 15, 2023 1.050 1.085 0.9765 1.020 197,392 -0.03(-2.86%)
Jun 14, 2023 1.090 1.110 1.040 1.050 84,925 -0.05(-4.55%)
Jun 13, 2023 1.180 1.180 1.080 1.100 189,431 -0.06(-5.17%)
Jun 12, 2023 1.120 1.210 1.110 1.160 308,633 +0.04(+3.57%)
Jun 09, 2023 1.180 1.203 1.110 1.120 52,747 -0.08(-6.67%)
Jun 08, 2023 1.180 1.210 1.140 1.200 99,006 +0.07(+6.19%)
Jun 07, 2023 1.170 1.220 1.130 1.130 96,304 -0.08(-6.48%)
Jun 06, 2023 1.170 1.220 1.130 1.208 196,367 +0.05(+4.22%)
Jun 05, 2023 1.030 1.160 1.030 1.159 212,460 +0.12(+11.48%)
Jun 02, 2023 1.040 1.040 0.9672 1.040 118,240 +0.01(+0.97%)
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.