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

Sonim Technologies Inc (NQ: SONM )

0.5100 +0.0060 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 31.10 31.80 29.10 29.30 17,012 -1.60(-5.18%)
Sep 27, 2019 31.80 33.40 30.30 30.90 28,100 -0.80(-2.52%)
Sep 26, 2019 28.80 33.70 28.20 31.70 98,034 +3.10(+10.84%)
Sep 25, 2019 29.20 30.00 28.00 28.60 18,830 -0.80(-2.72%)
Sep 24, 2019 30.40 31.00 29.30 29.40 25,449 -1.10(-3.61%)
Sep 23, 2019 31.50 32.10 30.20 30.50 28,638 -0.90(-2.87%)
Sep 20, 2019 33.50 33.80 30.40 31.40 49,010 -1.50(-4.56%)
Sep 19, 2019 31.70 33.70 31.70 32.90 51,343 +1.70(+5.45%)
Sep 18, 2019 33.00 33.36 30.00 31.20 50,729 -2.10(-6.31%)
Sep 17, 2019 34.30 34.31 32.90 33.30 13,895 -0.40(-1.19%)
Sep 16, 2019 34.00 35.70 33.11 33.70 22,391 -0.20(-0.59%)
Sep 13, 2019 33.80 34.70 33.00 33.90 16,290 +0.10(+0.30%)
Sep 12, 2019 37.60 37.90 32.50 33.80 33,670 -4.10(-10.82%)
Sep 11, 2019 37.60 39.10 36.70 37.90 62,878 +0.30(+0.80%)
Sep 10, 2019 59.80 59.80 36.70 37.60 130,224 -33.00(-46.74%)
Sep 09, 2019 71.30 72.50 66.25 70.60 6,601 -0.20(-0.28%)
Sep 06, 2019 78.40 78.40 70.00 70.80 5,380 -6.70(-8.65%)
Sep 05, 2019 78.00 79.77 76.70 77.50 14,368 +0.60(+0.78%)
Sep 04, 2019 72.50 78.50 71.40 76.90 8,044 +5.50(+7.70%)
Sep 03, 2019 72.00 74.30 71.30 71.40 4,244 -1.20(-1.65%)
Aug 30, 2019 72.50 75.10 70.90 72.60 2,480 +0.70(+0.97%)
Aug 29, 2019 76.80 78.50 71.30 71.90 9,749 -3.90(-5.15%)
Aug 28, 2019 76.10 79.55 71.70 75.80 7,712 +0.50(+0.66%)
Aug 27, 2019 80.90 82.60 72.90 75.30 16,077 -4.90(-6.11%)
Aug 26, 2019 79.90 81.60 77.70 80.20 3,764 +1.20(+1.52%)
Aug 23, 2019 82.50 83.20 74.70 79.00 8,410 -4.60(-5.50%)
Aug 22, 2019 87.00 88.00 81.50 83.60 8,503 -3.10(-3.58%)
Aug 21, 2019 77.20 88.40 74.90 86.70 8,779 +11.50(+15.29%)
Aug 20, 2019 76.60 80.10 72.00 75.20 8,489 -1.40(-1.83%)
Aug 19, 2019 82.50 84.80 75.65 76.60 12,375 -3.20(-4.01%)
Aug 16, 2019 72.10 82.50 70.02 79.80 15,320 +8.80(+12.39%)
Aug 15, 2019 72.10 79.50 70.10 71.00 11,832 -0.90(-1.25%)
Aug 14, 2019 84.80 86.60 70.50 71.90 14,203 -16.50(-18.67%)
Aug 13, 2019 74.00 89.40 70.80 88.40 19,204 +14.30(+19.30%)
Aug 12, 2019 77.80 77.80 72.80 74.10 5,811 -4.40(-5.61%)
Aug 09, 2019 89.40 91.10 75.10 78.50 7,690 -11.50(-12.78%)
Aug 08, 2019 88.60 91.20 85.25 90.00 6,829 +2.10(+2.39%)
Aug 07, 2019 92.70 93.00 87.30 87.90 5,282 -6.10(-6.49%)
Aug 06, 2019 95.60 99.40 93.20 94.00 9,815 -1.50(-1.57%)
Aug 05, 2019 97.00 100.00 86.92 95.50 14,151 -3.70(-3.73%)
Aug 02, 2019 104.00 106.80 95.80 99.20 13,710 -5.60(-5.34%)
Aug 01, 2019 111.70 118.30 103.00 104.80 10,978 -5.90(-5.33%)
Jul 31, 2019 117.00 117.00 108.40 110.70 23,399 -6.30(-5.38%)
Jul 30, 2019 116.20 119.40 115.10 117.00 3,811 +0.20(+0.17%)
Jul 29, 2019 128.20 132.40 115.10 116.80 18,111 -11.40(-8.89%)
Jul 26, 2019 132.90 132.90 123.20 128.20 4,690 -5.10(-3.83%)
Jul 25, 2019 135.00 139.70 124.92 133.30 8,977 -6.50(-4.65%)
Jul 24, 2019 131.83 140.96 131.62 139.80 10,843 +6.60(+4.95%)
Jul 23, 2019 131.00 137.30 130.00 133.20 2,370 +3.00(+2.30%)
Jul 22, 2019 134.60 136.50 129.82 130.20 2,525 -4.00(-2.98%)
Jul 19, 2019 133.40 137.70 132.50 134.20 4,590 +0.20(+0.15%)
Jul 18, 2019 137.30 140.79 131.40 134.00 4,061 -3.50(-2.55%)
Jul 17, 2019 138.80 139.90 131.70 137.50 4,193 -1.40(-1.01%)
Jul 16, 2019 135.00 142.90 133.20 138.90 6,014 +3.60(+2.66%)
Jul 15, 2019 134.00 137.30 131.20 135.30 5,589 +1.40(+1.05%)
Jul 12, 2019 126.70 137.40 126.70 133.90 10,450 +6.90(+5.43%)
Jul 11, 2019 127.80 129.90 123.50 127.00 9,239 -0.80(-0.63%)
Jul 10, 2019 119.40 128.90 118.60 127.80 6,795 +9.20(+7.76%)
Jul 09, 2019 118.80 126.50 116.00 118.60 7,390 +4.40(+3.85%)
Jul 08, 2019 115.00 116.70 107.00 114.20 9,494 -1.40(-1.21%)
Jul 05, 2019 117.90 117.90 106.75 115.60 6,460 -3.20(-2.69%)
Jul 03, 2019 118.20 119.60 115.90 118.80 3,160 +0.70(+0.59%)
Jul 02, 2019 128.80 132.10 117.60 118.10 8,632 -10.80(-8.38%)
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.