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 (%)
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%)
May 01, 2023 1.170 1.175 1.130 1.160 133,858 +0.00(+0.00%)
Apr 28, 2023 1.150 1.210 1.105 1.160 278,646 +0.01(+0.87%)
Apr 27, 2023 1.170 1.220 1.140 1.150 202,889 -0.02(-1.71%)
Apr 26, 2023 1.090 1.240 1.077 1.170 252,874 +0.05(+4.46%)
Apr 25, 2023 1.150 1.150 1.030 1.120 561,315 -0.05(-4.27%)
Apr 24, 2023 1.190 1.200 1.130 1.170 338,913 -0.04(-3.31%)
Apr 21, 2023 1.180 1.220 1.020 1.210 855,695 +0.01(+0.83%)
Apr 20, 2023 1.240 1.260 1.180 1.200 401,087 -0.05(-4.00%)
Apr 19, 2023 1.190 1.270 1.150 1.250 587,372 +0.02(+1.63%)
Apr 18, 2023 1.210 1.240 1.120 1.230 847,146 +0.05(+4.24%)
Apr 17, 2023 1.020 1.200 0.9480 1.180 1,463,758 +0.17(+16.83%)
Apr 14, 2023 0.9911 1.010 0.9396 1.010 602,218 +0.00(+0.00%)
Apr 13, 2023 1.010 1.050 0.9078 1.010 775,399 +0.01(+1.00%)
Apr 12, 2023 0.9900 1.010 0.9700 1.000 260,555 -0.01(-0.99%)
Apr 11, 2023 0.9900 1.020 0.9800 1.010 362,183 -0.01(-0.98%)
Apr 10, 2023 0.9900 1.020 0.9537 1.020 433,646 +0.00(+0.00%)
Apr 06, 2023 0.9700 1.020 0.9400 1.020 387,028 +0.00(+0.00%)
Apr 05, 2023 1.050 1.050 0.9100 1.020 181,411 -0.01(-0.97%)
Apr 04, 2023 1.050 1.060 0.9414 1.030 254,309 -0.01(-0.96%)
Apr 03, 2023 1.010 1.050 0.9686 1.040 630,868 +0.03(+2.97%)
Mar 31, 2023 0.8900 1.020 0.8800 1.010 790,398 +0.13(+14.77%)
Mar 30, 2023 0.8800 0.9149 0.8500 0.8800 312,489 +0.00(+0.00%)
Mar 29, 2023 0.8100 0.8900 0.7716 0.8800 293,803 +0.05(+6.02%)
Mar 28, 2023 0.8400 0.8500 0.7000 0.8300 373,084 +0.00(+0.55%)
Mar 27, 2023 0.7000 0.8255 0.6400 0.8255 502,499 +0.15(+21.40%)
Mar 24, 2023 0.5264 0.6990 0.5264 0.6800 477,304 +0.15(+27.20%)
Mar 23, 2023 0.6000 0.6058 0.5099 0.5346 368,652 -0.08(-12.36%)
Mar 22, 2023 0.6200 0.6500 0.5800 0.6100 162,248 +0.02(+3.09%)
Mar 21, 2023 0.5400 0.6600 0.5300 0.5917 550,321 +0.07(+13.40%)
Mar 20, 2023 0.4700 0.5800 0.4401 0.5218 928,679 +0.10(+24.24%)
Mar 17, 2023 0.4400 0.4490 0.4070 0.4200 186,351 -0.02(-4.00%)
Mar 16, 2023 0.4300 0.4700 0.4050 0.4375 126,561 +0.01(+1.74%)
Mar 15, 2023 0.4300 0.4599 0.4300 0.4300 41,569 -0.01(-2.25%)
Mar 14, 2023 0.4500 0.4500 0.4351 0.4399 37,069 -0.01(-1.68%)
Mar 13, 2023 0.4623 0.4668 0.4392 0.4474 44,422 -0.02(-4.61%)
Mar 10, 2023 0.4324 0.4840 0.4300 0.4690 41,358 +0.04(+9.07%)
Mar 09, 2023 0.4500 0.4700 0.4250 0.4300 49,668 -0.03(-5.54%)
Mar 08, 2023 0.4470 0.4820 0.4466 0.4552 54,438 -0.00(-1.04%)
Mar 07, 2023 0.4990 0.4990 0.4521 0.4600 94,818 +0.01(+1.10%)
Mar 06, 2023 0.4500 0.4626 0.4450 0.4550 58,318 +0.01(+1.13%)
Mar 03, 2023 0.4505 0.4505 0.4443 0.4499 57,903 +0.01(+1.26%)
Mar 02, 2023 0.4500 0.4500 0.4310 0.4443 34,606 +0.01(+2.75%)
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.