Skip to main content

Sonim Technologies Inc (NQ: SONM )

3.270 -0.340 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.260 4.730 3.260 3.610 354,894 +0.22(+6.49%)
Jul 22, 2024 3.410 3.450 3.250 3.390 74,601 -0.08(-2.31%)
Jul 19, 2024 3.670 3.892 3.303 3.470 63,081 -0.44(-11.25%)
Jul 18, 2024 3.670 4.550 3.610 3.910 200,402 +3.50(+844.22%)
Jul 17, 2024 0.4901 0.4901 0.3513 0.4141 3,673,055 -0.09(-18.18%)
Jul 16, 2024 0.5179 0.5291 0.4583 0.5061 1,048,510 -0.03(-5.84%)
Jul 15, 2024 0.5491 0.5491 0.5241 0.5375 85,643 -0.01(-2.45%)
Jul 12, 2024 0.5175 0.5587 0.5135 0.5510 129,773 +0.04(+7.83%)
Jul 11, 2024 0.5024 0.5430 0.5024 0.5110 309,691 +0.01(+1.77%)
Jul 10, 2024 0.5240 0.5450 0.4850 0.5021 528,821 -0.04(-7.02%)
Jul 09, 2024 0.5500 0.5995 0.5320 0.5400 423,158 -0.01(-2.69%)
Jul 08, 2024 0.5700 0.6399 0.5456 0.5549 1,087,756 -0.01(-2.13%)
Jul 05, 2024 0.5600 0.5740 0.5520 0.5670 730,905 +0.02(+2.96%)
Jul 03, 2024 0.9100 0.9206 0.5502 0.5507 1,465,330 -0.40(-42.34%)
Jul 02, 2024 0.9800 1.016 0.9550 0.9550 381,889 -0.04(-3.54%)
Jul 01, 2024 1.020 1.050 0.9888 0.9900 450,782 -0.01(-1.00%)
Jun 28, 2024 1.030 1.045 1.000 1.000 375,773 -0.02(-2.44%)
Jun 27, 2024 1.040 1.050 1.010 1.025 410,187 -0.02(-1.44%)
Jun 26, 2024 1.050 1.070 1.030 1.040 311,331 +0.00(+0.00%)
Jun 25, 2024 0.9400 1.070 0.9100 1.040 1,182,627 +0.08(+8.33%)
Jun 24, 2024 0.7800 0.9800 0.7212 0.9600 982,406 +0.17(+22.29%)
Jun 21, 2024 0.6880 0.8299 0.6880 0.7850 404,776 +0.03(+3.29%)
Jun 20, 2024 0.8000 0.8020 0.7500 0.7600 107,830 -0.04(-5.00%)
Jun 18, 2024 0.8800 0.8800 0.7700 0.8000 267,813 -0.07(-8.05%)
Jun 17, 2024 0.8100 0.9100 0.7800 0.8700 803,747 +0.06(+7.41%)
Jun 14, 2024 0.7380 0.8600 0.6772 0.8100 936,910 +0.07(+9.76%)
Jun 13, 2024 0.6820 0.7651 0.6820 0.7380 477,853 +0.03(+4.83%)
Jun 12, 2024 0.6090 0.7380 0.6090 0.7040 742,058 +0.08(+12.14%)
Jun 11, 2024 0.5320 0.6593 0.5320 0.6278 637,529 +0.08(+14.12%)
Jun 10, 2024 0.5250 0.5900 0.4920 0.5501 580,516 +0.02(+3.79%)
Jun 07, 2024 0.5000 0.5726 0.4800 0.5300 531,541 -0.01(-0.93%)
Jun 06, 2024 0.4996 0.5898 0.4612 0.5350 1,077,769 +0.06(+11.48%)
Jun 05, 2024 0.5600 0.5600 0.4670 0.4799 430,903 -0.08(-14.30%)
Jun 04, 2024 0.6082 0.6200 0.5220 0.5600 94,631 -0.07(-10.69%)
Jun 03, 2024 0.6000 0.6509 0.6001 0.6270 138,314 +0.01(+1.15%)
May 31, 2024 0.5800 0.6527 0.5800 0.6199 188,480 +0.06(+9.91%)
May 30, 2024 0.5522 0.7195 0.5447 0.5640 2,729,507 +0.03(+4.79%)
May 29, 2024 0.5100 0.5389 0.5100 0.5382 137,027 +0.03(+5.55%)
May 28, 2024 0.5100 0.5200 0.5010 0.5099 26,960 -0.01(-1.75%)
May 24, 2024 0.5355 0.5355 0.5000 0.5190 28,406 +0.01(+1.76%)
May 23, 2024 0.5098 0.5209 0.5000 0.5100 111,611 -0.00(-0.27%)
May 22, 2024 0.5170 0.5256 0.5000 0.5114 73,485 -0.01(-1.31%)
May 21, 2024 0.5280 0.5340 0.5147 0.5182 18,957 -0.01(-2.65%)
May 20, 2024 0.5090 0.5340 0.5000 0.5323 36,923 +0.02(+4.37%)
May 17, 2024 0.5100 0.5198 0.5000 0.5100 77,716 +0.01(+1.19%)
May 16, 2024 0.5000 0.5200 0.4800 0.5040 126,302 +0.00(+0.30%)
May 15, 2024 0.5205 0.6187 0.4800 0.5025 394,456 -0.08(-13.36%)
May 14, 2024 0.5700 0.5919 0.5611 0.5800 49,963 -0.01(-0.85%)
May 13, 2024 0.5800 0.5947 0.5595 0.5850 32,984 +0.01(+0.86%)
May 10, 2024 0.5779 0.5800 0.5506 0.5800 100,049 +0.02(+2.84%)
May 09, 2024 0.5600 0.5900 0.5600 0.5640 31,813 -0.02(-2.64%)
May 08, 2024 0.5400 0.6108 0.5400 0.5793 435,993 +0.04(+6.49%)
May 07, 2024 0.5600 0.5700 0.5369 0.5440 76,774 -0.02(-2.87%)
May 06, 2024 0.5300 0.5898 0.5300 0.5601 74,225 +0.02(+3.53%)
May 03, 2024 0.5385 0.5585 0.5351 0.5410 30,693 -0.00(-0.73%)
May 02, 2024 0.5000 0.5500 0.5000 0.5450 58,833 +0.02(+4.17%)
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.