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 (%)
Dec 29, 2023 0.7200 0.7450 0.7198 0.7349 81,614 +0.00(+0.37%)
Dec 28, 2023 0.7000 0.7581 0.7020 0.7322 67,962 +0.01(+1.68%)
Dec 27, 2023 0.7020 0.7616 0.7020 0.7201 215,220 +0.00(+0.03%)
Dec 26, 2023 0.7030 0.7280 0.7029 0.7199 78,587 +0.01(+1.54%)
Dec 22, 2023 0.7199 0.7200 0.7079 0.7090 39,026 -0.00(-0.51%)
Dec 21, 2023 0.7028 0.7279 0.7028 0.7126 25,206 -0.00(-0.61%)
Dec 20, 2023 0.7020 0.7380 0.7020 0.7170 148,928 +0.01(+0.70%)
Dec 19, 2023 0.7202 0.7390 0.6955 0.7120 112,126 -0.01(-1.14%)
Dec 18, 2023 0.7200 0.7400 0.7200 0.7202 44,452 +0.00(+0.04%)
Dec 15, 2023 0.7305 0.7599 0.7199 0.7199 78,418 -0.02(-2.36%)
Dec 14, 2023 0.7250 0.7400 0.6950 0.7373 189,045 +0.03(+3.82%)
Dec 13, 2023 0.6903 0.7300 0.6903 0.7102 79,711 -0.00(-0.67%)
Dec 12, 2023 0.6999 0.7200 0.6981 0.7150 42,464 -0.01(-0.69%)
Dec 11, 2023 0.7000 0.7399 0.6910 0.7200 182,809 -0.01(-1.37%)
Dec 08, 2023 0.7350 0.7350 0.7101 0.7300 82,612 +0.01(+1.67%)
Dec 07, 2023 0.7300 0.7300 0.6800 0.7180 77,460 +0.01(+1.14%)
Dec 06, 2023 0.6800 0.7430 0.6800 0.7099 162,149 +0.02(+2.57%)
Dec 05, 2023 0.7600 0.7600 0.6800 0.6921 199,295 -0.07(-8.93%)
Dec 04, 2023 0.7400 0.7600 0.7302 0.7600 177,744 +0.02(+2.94%)
Dec 01, 2023 0.7383 0.7383 0.7200 0.7383 49,476 +0.03(+3.99%)
Nov 30, 2023 0.7200 0.7294 0.6900 0.7100 90,319 +0.00(+0.03%)
Nov 29, 2023 0.7137 0.7311 0.7098 0.7098 82,251 -0.02(-2.16%)
Nov 28, 2023 0.6876 0.7318 0.6876 0.7255 111,386 +0.04(+6.07%)
Nov 27, 2023 0.6700 0.7133 0.6670 0.6840 98,353 -0.02(-2.29%)
Nov 24, 2023 0.6800 0.7000 0.6700 0.7000 63,241 +0.02(+2.94%)
Nov 22, 2023 0.6799 0.6800 0.6651 0.6800 27,963 +0.00(+0.00%)
Nov 21, 2023 0.7100 0.7100 0.6738 0.6800 48,315 -0.03(-4.23%)
Nov 20, 2023 0.6800 0.7100 0.6700 0.7100 100,571 +0.01(+1.43%)
Nov 17, 2023 0.6900 0.7050 0.6612 0.7000 76,563 +0.02(+3.11%)
Nov 16, 2023 0.7000 0.7100 0.6600 0.6789 17,988 -0.02(-3.29%)
Nov 15, 2023 0.6950 0.7113 0.6800 0.7020 86,547 +0.02(+2.65%)
Nov 14, 2023 0.7000 0.7200 0.6700 0.6839 120,434 +0.01(+2.07%)
Nov 13, 2023 0.6900 0.7100 0.6266 0.6700 154,550 -0.02(-2.76%)
Nov 10, 2023 0.7200 0.7333 0.6717 0.6890 33,663 -0.00(-0.39%)
Nov 09, 2023 0.6590 0.7193 0.6476 0.6917 94,826 +0.02(+3.24%)
Nov 08, 2023 0.7392 0.7400 0.6650 0.6700 27,367 -0.02(-2.19%)
Nov 07, 2023 0.6900 0.7170 0.6750 0.6850 162,392 -0.01(-0.75%)
Nov 06, 2023 0.6986 0.7100 0.6805 0.6902 52,271 -0.02(-2.78%)
Nov 03, 2023 0.7500 0.7774 0.7099 0.7099 205,516 -0.04(-4.72%)
Nov 02, 2023 0.8100 0.8133 0.7333 0.7451 401,923 -0.07(-8.37%)
Nov 01, 2023 0.8508 0.8508 0.7761 0.8132 312,861 +0.00(+0.38%)
Oct 31, 2023 0.8200 0.8480 0.7950 0.8101 68,179 -0.04(-4.58%)
Oct 30, 2023 0.8196 0.8525 0.8098 0.8490 188,459 +0.00(+0.47%)
Oct 27, 2023 0.8499 0.8499 0.8100 0.8450 310,792 +0.02(+1.93%)
Oct 26, 2023 0.7900 0.8348 0.7730 0.8290 290,600 +0.04(+5.42%)
Oct 25, 2023 0.8200 0.8505 0.7537 0.7864 262,891 -0.03(-4.21%)
Oct 24, 2023 0.8375 0.8852 0.8164 0.8210 492,072 -0.02(-2.26%)
Oct 23, 2023 0.8500 0.8842 0.8100 0.8400 570,810 -0.02(-2.42%)
Oct 20, 2023 0.8912 0.8999 0.8103 0.8608 36,531 +0.02(+2.35%)
Oct 19, 2023 0.8615 0.9179 0.8100 0.8410 280,835 -0.01(-0.71%)
Oct 18, 2023 0.9000 0.9000 0.8136 0.8470 138,894 -0.01(-1.51%)
Oct 17, 2023 0.8100 0.8700 0.8100 0.8600 363,762 +0.06(+7.09%)
Oct 16, 2023 0.7401 0.8300 0.7690 0.8031 94,967 +0.03(+4.31%)
Oct 13, 2023 0.7650 0.7699 0.7150 0.7699 18,602 -0.01(-1.28%)
Oct 12, 2023 0.7737 0.8084 0.7600 0.7799 52,164 +0.01(+0.80%)
Oct 11, 2023 0.8000 0.8050 0.7632 0.7737 26,486 -0.01(-0.93%)
Oct 10, 2023 0.7900 0.8200 0.7699 0.7810 108,391 -0.01(-1.14%)
Oct 09, 2023 0.7100 0.7900 0.6999 0.7900 206,242 +0.09(+12.86%)
Oct 06, 2023 0.6800 0.7051 0.6650 0.7000 51,971 +0.02(+2.49%)
Oct 05, 2023 0.6900 0.6900 0.6801 0.6830 22,329 -0.01(-1.24%)
Oct 04, 2023 0.6400 0.7000 0.6400 0.6916 56,936 +0.04(+5.43%)
Oct 03, 2023 0.6690 0.6700 0.6450 0.6560 24,820 +0.00(+0.12%)
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.