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 (%)
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%)
Jun 01, 2023 1.050 1.050 1.021 1.030 49,170 +0.00(+0.00%)
May 31, 2023 1.050 1.055 1.020 1.030 47,071 -0.02(-1.90%)
May 30, 2023 0.9900 1.060 0.9758 1.050 40,408 +0.09(+9.38%)
May 26, 2023 1.000 1.000 0.9600 0.9600 28,611 +0.00(+0.00%)
May 25, 2023 1.040 1.060 0.9500 0.9600 108,719 -0.11(-10.28%)
May 24, 2023 1.040 1.090 1.040 1.070 111,879 +0.03(+2.88%)
May 23, 2023 1.080 1.100 1.030 1.040 98,127 -0.05(-4.59%)
May 22, 2023 1.050 1.100 1.041 1.090 213,437 +0.03(+2.83%)
May 19, 2023 1.080 1.150 1.015 1.060 224,710 -0.02(-1.85%)
May 18, 2023 1.060 1.105 1.060 1.080 215,621 -0.01(-0.92%)
May 17, 2023 1.070 1.110 1.060 1.090 214,580 +0.03(+2.83%)
May 16, 2023 1.100 1.140 1.060 1.060 116,937 -0.02(-1.85%)
May 15, 2023 1.120 1.140 1.060 1.080 135,119 +0.00(+0.00%)
May 12, 2023 1.010 1.170 0.9801 1.080 334,007 +0.10(+10.75%)
May 11, 2023 0.9500 1.000 0.9500 0.9752 46,229 +0.01(+0.67%)
May 10, 2023 0.9500 1.030 0.9444 0.9687 168,364 +0.03(+2.90%)
May 09, 2023 0.9121 0.9800 0.9117 0.9414 168,468 +0.01(+1.23%)
May 08, 2023 0.9432 0.9798 0.9100 0.9300 430,545 -0.02(-2.11%)
May 05, 2023 0.8900 0.9799 0.8500 0.9500 166,544 +0.04(+4.45%)
May 04, 2023 0.9800 0.9864 0.9000 0.9095 107,146 -0.09(-9.05%)
May 03, 2023 1.000 1.060 1.000 1.000 70,138 +0.00(+0.00%)
May 02, 2023 1.130 1.140 0.9864 1.000 290,896 -0.16(-13.79%)
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.