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 (%)
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%)
Jul 01, 2020 8.200 8.250 7.900 8.041 34,244 +0.04(+0.51%)
Jun 30, 2020 8.100 8.400 7.600 8.000 63,128 +0.00(+0.00%)
Jun 29, 2020 8.400 8.400 7.700 8.000 66,401 -0.17(-2.10%)
Jun 26, 2020 8.100 8.599 8.014 8.172 156,270 -0.21(-2.51%)
Jun 25, 2020 8.660 8.691 8.200 8.382 51,869 -0.42(-4.75%)
Jun 24, 2020 8.800 8.900 8.500 8.800 62,350 -0.10(-1.12%)
Jun 23, 2020 9.600 9.700 8.800 8.900 106,150 -0.39(-4.19%)
Jun 22, 2020 9.031 9.400 8.750 9.289 64,091 +0.32(+3.53%)
Jun 19, 2020 9.300 9.300 8.800 8.972 37,490 -0.23(-2.48%)
Jun 18, 2020 9.400 9.400 8.800 9.200 39,669 -0.21(-2.26%)
Jun 17, 2020 9.600 9.649 9.100 9.413 45,291 -0.29(-2.96%)
Jun 16, 2020 9.752 9.900 9.500 9.700 64,031 +0.20(+2.11%)
Jun 15, 2020 9.618 9.896 8.600 9.500 121,821 +0.60(+6.68%)
Jun 12, 2020 9.300 9.400 8.647 8.905 95,720 +0.21(+2.36%)
Jun 11, 2020 9.400 9.600 8.400 8.700 167,437 -0.79(-8.31%)
Jun 10, 2020 10.80 10.80 9.120 9.488 127,642 -0.41(-4.16%)
Jun 09, 2020 10.50 10.50 9.700 9.900 123,026 -0.30(-2.94%)
Jun 08, 2020 9.200 10.70 9.100 10.20 324,114 +1.18(+13.12%)
Jun 05, 2020 8.800 9.413 8.396 9.017 452,990 +0.17(+1.97%)
Jun 04, 2020 8.000 9.300 7.800 8.843 339,833 +0.54(+6.54%)
Jun 03, 2020 8.400 8.800 8.100 8.300 123,023 -0.27(-3.14%)
Jun 02, 2020 8.500 9.100 8.200 8.569 92,083 -0.47(-5.21%)
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.