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

Sonim Technologies Inc (NQ: SONM )

0.5350 +0.0551 (+11.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2022 0.5251 0.5388 0.5000 0.5000 136,206 -0.00(-0.97%)
Sep 29, 2022 0.5100 0.5356 0.4830 0.5049 136,026 -0.03(-6.40%)
Sep 28, 2022 0.5565 0.5565 0.5374 0.5394 75,702 -0.00(-0.26%)
Sep 27, 2022 0.5700 0.5700 0.5205 0.5408 92,704 +0.01(+2.64%)
Sep 26, 2022 0.5398 0.5480 0.5125 0.5269 104,034 -0.02(-3.50%)
Sep 23, 2022 0.6100 0.6400 0.5351 0.5460 442,318 -0.11(-16.64%)
Sep 22, 2022 0.6900 0.7150 0.6201 0.6550 275,957 -0.03(-4.88%)
Sep 21, 2022 0.6800 0.7150 0.6800 0.6886 106,565 -0.00(-0.07%)
Sep 20, 2022 0.7199 0.7199 0.6800 0.6891 49,562 -0.03(-4.28%)
Sep 19, 2022 0.7000 0.7271 0.6800 0.7199 37,147 +0.01(+1.39%)
Sep 16, 2022 0.6900 0.7100 0.6800 0.7100 80,092 +0.02(+3.23%)
Sep 15, 2022 0.6800 0.7070 0.6800 0.6878 27,229 +0.01(+0.85%)
Sep 14, 2022 0.7100 0.7100 0.6811 0.6820 110,237 -0.01(-1.25%)
Sep 13, 2022 0.7000 0.7299 0.6800 0.6906 217,942 -0.03(-4.08%)
Sep 12, 2022 0.7028 0.7250 0.7022 0.7200 130,932 +0.00(+0.67%)
Sep 09, 2022 0.7150 0.7250 0.7027 0.7152 147,193 +0.01(+0.90%)
Sep 08, 2022 0.7000 0.7300 0.7000 0.7088 175,848 -0.02(-2.93%)
Sep 07, 2022 0.7200 0.7599 0.7100 0.7302 203,201 +0.01(+1.42%)
Sep 06, 2022 0.7700 0.7992 0.7100 0.7200 382,995 -0.02(-3.10%)
Sep 02, 2022 0.7788 0.7788 0.7350 0.7430 86,280 -0.00(-0.27%)
Sep 01, 2022 0.7500 0.7850 0.7330 0.7450 86,705 -0.02(-2.65%)
Aug 31, 2022 0.7600 0.7900 0.7250 0.7653 136,468 +0.00(+0.43%)
Aug 30, 2022 0.7800 0.8100 0.7600 0.7620 65,990 -0.05(-6.38%)
Aug 29, 2022 0.7900 0.8149 0.7403 0.8139 220,680 +0.06(+8.53%)
Aug 26, 2022 0.7857 0.8058 0.7397 0.7499 337,133 -0.07(-7.99%)
Aug 25, 2022 0.7833 0.8500 0.7821 0.8150 387,112 +0.03(+4.49%)
Aug 24, 2022 0.8140 0.8249 0.7800 0.7800 262,010 -0.03(-4.07%)
Aug 23, 2022 0.7500 0.8400 0.7300 0.8131 1,006,753 +0.04(+5.72%)
Aug 22, 2022 0.7900 0.7900 0.7469 0.7691 193,458 -0.03(-3.81%)
Aug 19, 2022 0.8200 0.8200 0.7601 0.7996 270,556 -0.01(-0.98%)
Aug 18, 2022 0.7900 0.8425 0.7801 0.8075 102,680 -0.01(-1.07%)
Aug 17, 2022 0.8500 0.8500 0.7601 0.8162 334,998 -0.03(-3.98%)
Aug 16, 2022 0.8800 0.9190 0.8500 0.8500 368,714 -0.04(-4.02%)
Aug 15, 2022 0.8900 0.9200 0.8700 0.8856 629,159 -0.00(-0.48%)
Aug 12, 2022 0.8000 0.8990 0.7825 0.8899 1,259,007 +0.14(+18.29%)
Aug 11, 2022 0.7900 0.7970 0.7302 0.7523 614,872 +0.02(+3.34%)
Aug 10, 2022 0.7100 0.7400 0.7000 0.7280 929,666 +0.03(+4.73%)
Aug 09, 2022 0.7100 0.7400 0.6800 0.6951 325,218 -0.04(-5.35%)
Aug 08, 2022 0.7200 0.7600 0.6868 0.7344 408,047 +0.03(+4.91%)
Aug 05, 2022 0.7200 0.7200 0.6771 0.7000 198,039 +0.02(+2.53%)
Aug 04, 2022 0.6900 0.7000 0.6662 0.6827 224,673 +0.01(+0.78%)
Aug 03, 2022 0.6620 0.6875 0.6501 0.6774 212,457 +0.00(+0.10%)
Aug 02, 2022 0.6510 0.6890 0.6400 0.6767 257,910 +0.01(+0.88%)
Aug 01, 2022 0.6900 0.7000 0.6500 0.6708 270,741 -0.03(-4.72%)
Jul 29, 2022 0.6843 0.7200 0.6800 0.7040 276,687 -0.01(-1.40%)
Jul 28, 2022 0.6900 0.7270 0.6900 0.7140 197,709 -0.01(-0.78%)
Jul 27, 2022 0.7364 0.7500 0.7000 0.7196 237,132 -0.03(-3.41%)
Jul 26, 2022 0.7364 0.7600 0.6851 0.7450 324,745 +0.02(+2.05%)
Jul 25, 2022 0.6802 0.7400 0.6500 0.7300 756,516 +0.05(+8.15%)
Jul 22, 2022 0.7275 0.7420 0.6701 0.6750 420,770 -0.05(-7.22%)
Jul 21, 2022 0.7000 0.7424 0.6510 0.7275 820,534 +0.05(+6.99%)
Jul 20, 2022 0.6500 0.6850 0.6336 0.6800 743,606 +0.06(+9.31%)
Jul 19, 2022 0.6200 0.6600 0.6100 0.6221 1,048,162 -0.02(-2.86%)
Jul 18, 2022 0.6756 0.7267 0.6100 0.6404 1,702,791 -0.04(-5.91%)
Jul 15, 2022 0.7500 0.8050 0.6510 0.6806 13,025,690 +0.09(+15.36%)
Jul 14, 2022 0.5700 0.6186 0.5705 0.5900 415,516 -0.05(-7.74%)
Jul 13, 2022 0.5823 0.6731 0.5400 0.6395 6,375,495 +0.10(+17.95%)
Jul 12, 2022 0.5899 0.5900 0.5310 0.5422 75,714 -0.03(-4.79%)
Jul 11, 2022 0.5734 0.5983 0.5610 0.5695 267,865 -0.01(-0.94%)
Jul 08, 2022 0.5774 0.5800 0.5533 0.5749 111,722 +0.00(+0.86%)
Jul 07, 2022 0.5500 0.5773 0.5364 0.5700 199,020 +0.02(+3.62%)
Jul 06, 2022 0.5300 0.5599 0.5300 0.5501 51,465 +0.01(+1.12%)
Jul 05, 2022 0.5341 0.5700 0.5112 0.5440 267,706 +0.00(+0.72%)
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.