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

Sonim Technologies Inc (NQ: SONM )

2.620 -0.040 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 5.800 6.527 5.800 6.199 18,848 +0.56(+9.91%)
May 30, 2024 5.522 7.195 5.447 5.640 272,950 +0.26(+4.79%)
May 29, 2024 5.100 5.389 5.100 5.382 13,702 +0.28(+5.55%)
May 28, 2024 5.100 5.200 5.010 5.099 2,696 -0.09(-1.75%)
May 24, 2024 5.355 5.355 5.000 5.190 2,840 +0.09(+1.76%)
May 23, 2024 5.098 5.209 5.000 5.100 11,161 -0.01(-0.27%)
May 22, 2024 5.170 5.256 5.000 5.114 7,348 -0.07(-1.31%)
May 21, 2024 5.280 5.340 5.147 5.182 1,895 -0.14(-2.65%)
May 20, 2024 5.090 5.340 5.000 5.323 3,692 +0.22(+4.37%)
May 17, 2024 5.100 5.198 5.000 5.100 7,771 +0.06(+1.19%)
May 16, 2024 5.000 5.200 4.800 5.040 12,630 +0.01(+0.30%)
May 15, 2024 5.205 6.187 4.800 5.025 39,445 -0.77(-13.36%)
May 14, 2024 5.700 5.919 5.611 5.800 4,996 -0.05(-0.85%)
May 13, 2024 5.800 5.947 5.595 5.850 3,298 +0.05(+0.86%)
May 10, 2024 5.779 5.800 5.506 5.800 10,004 +0.16(+2.84%)
May 09, 2024 5.600 5.900 5.600 5.640 3,181 -0.15(-2.64%)
May 08, 2024 5.400 6.108 5.400 5.793 43,599 +0.35(+6.49%)
May 07, 2024 5.600 5.700 5.369 5.440 7,677 -0.16(-2.87%)
May 06, 2024 5.300 5.898 5.300 5.601 7,422 +0.19(+3.53%)
May 03, 2024 5.385 5.585 5.351 5.410 3,069 -0.04(-0.73%)
May 02, 2024 5.000 5.500 5.000 5.450 5,883 +0.22(+4.17%)
May 01, 2024 5.112 5.618 5.112 5.232 6,914 -0.04(-0.72%)
Apr 30, 2024 5.016 5.393 5.016 5.270 10,317 +0.17(+3.27%)
Apr 29, 2024 5.000 5.525 4.951 5.103 82,740 +0.21(+4.38%)
Apr 26, 2024 4.800 5.198 4.750 4.889 18,582 +0.10(+2.00%)
Apr 25, 2024 4.600 4.800 4.610 4.793 3,056 +0.04(+0.78%)
Apr 24, 2024 4.900 4.867 4.400 4.756 5,051 -0.02(-0.40%)
Apr 23, 2024 4.976 4.976 4.686 4.775 3,241 -0.08(-1.63%)
Apr 22, 2024 4.800 4.995 4.664 4.854 8,385 +0.05(+1.10%)
Apr 19, 2024 5.080 5.080 4.767 4.801 4,203 -0.22(-4.46%)
Apr 18, 2024 5.079 5.200 4.994 5.025 2,789 -0.20(-3.86%)
Apr 17, 2024 4.835 5.397 4.835 5.227 6,519 +0.24(+4.85%)
Apr 16, 2024 5.140 5.140 4.901 4.985 6,003 -0.11(-2.10%)
Apr 15, 2024 5.000 5.100 4.800 5.092 38,989 -0.06(-1.13%)
Apr 12, 2024 5.192 5.301 5.025 5.150 56,856 -0.15(-2.85%)
Apr 11, 2024 5.201 5.624 5.201 5.301 37,898 -0.49(-8.48%)
Apr 10, 2024 4.870 5.858 4.870 5.792 27,043 -0.25(-4.22%)
Apr 09, 2024 6.092 6.154 5.900 6.047 4,353 -0.11(-1.74%)
Apr 08, 2024 6.000 6.184 5.738 6.154 4,183 +0.15(+2.57%)
Apr 05, 2024 5.824 6.000 5.824 6.000 3,604 +0.08(+1.35%)
Apr 04, 2024 6.300 6.300 5.765 5.920 3,795 +0.15(+2.53%)
Apr 03, 2024 5.900 6.150 5.605 5.774 17,393 -0.20(-3.35%)
Apr 02, 2024 5.600 6.205 5.021 5.974 24,729 +0.25(+4.42%)
Apr 01, 2024 6.010 6.088 5.700 5.721 18,567 -0.38(-6.21%)
Mar 28, 2024 6.700 6.700 6.100 6.100 22,921 -0.65(-9.59%)
Mar 27, 2024 6.800 6.775 6.500 6.747 41,037 +0.02(+0.33%)
Mar 26, 2024 6.700 6.775 6.600 6.725 2,745 +0.02(+0.37%)
Mar 25, 2024 6.950 6.950 6.600 6.700 2,336 -0.10(-1.46%)
Mar 22, 2024 6.800 6.800 6.501 6.799 4,629 +0.05(+0.73%)
Mar 21, 2024 6.950 6.950 6.598 6.750 13,087 +0.20(+3.04%)
Mar 20, 2024 6.600 6.725 6.526 6.551 2,330 -0.03(-0.46%)
Mar 19, 2024 6.530 6.699 6.432 6.581 7,360 +0.03(+0.47%)
Mar 18, 2024 6.800 6.900 6.467 6.550 10,368 +0.12(+1.87%)
Mar 15, 2024 6.600 6.799 6.430 6.430 7,145 -0.17(-2.58%)
Mar 14, 2024 6.800 6.880 6.500 6.600 7,888 -0.12(-1.71%)
Mar 13, 2024 7.000 7.000 6.700 6.715 5,232 -0.13(-1.97%)
Mar 12, 2024 7.018 7.100 6.739 6.850 5,059 -0.28(-3.95%)
Mar 11, 2024 6.800 7.198 6.665 7.132 13,980 +0.43(+6.45%)
Mar 08, 2024 6.620 6.780 6.600 6.700 1,466 +0.09(+1.35%)
Mar 07, 2024 6.700 6.900 6.601 6.611 3,292 +0.01(+0.15%)
Mar 06, 2024 6.807 6.807 6.505 6.601 11,881 -0.19(-2.75%)
Mar 05, 2024 6.799 6.897 6.700 6.788 2,465 +0.07(+0.98%)
Mar 04, 2024 6.700 6.899 6.600 6.722 4,517 +0.11(+1.69%)
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.