ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sonim Technologies, Inc. - Common Stock (NQ:SONM)

3.150 +0.400 (+14.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 2.660 3.400 2.521 3.150 187,937 +0.40(+14.55%)
Dec 30, 2025 3.120 3.123 2.745 2.750 107,853 -0.35(-11.29%)
Dec 29, 2025 3.380 3.580 3.000 3.100 47,184 -0.20(-6.06%)
Dec 26, 2025 3.850 3.955 3.210 3.300 121,365 -0.49(-12.93%)
Dec 24, 2025 4.900 4.970 3.710 3.790 223,550 -1.15(-23.28%)
Dec 23, 2025 5.360 5.360 4.920 4.940 56,760 -0.53(-9.77%)
Dec 22, 2025 5.680 5.974 5.470 5.475 19,004 -0.19(-3.27%)
Dec 19, 2025 5.310 6.095 5.010 5.660 48,118 +0.42(+8.02%)
Dec 18, 2025 5.050 5.445 4.955 5.240 49,339 +0.24(+4.80%)
Dec 17, 2025 5.240 5.240 4.930 5.000 20,127 -0.16(-3.10%)
Dec 16, 2025 5.150 5.300 5.100 5.160 13,054 -0.34(-6.18%)
Dec 15, 2025 5.550 5.670 5.385 5.500 17,627 -0.25(-4.35%)
Dec 12, 2025 5.910 6.070 5.700 5.750 31,630 -0.32(-5.27%)
Dec 11, 2025 6.160 6.207 5.830 6.070 18,589 -0.15(-2.41%)
Dec 10, 2025 6.110 6.354 5.860 6.220 25,751 +0.11(+1.88%)
Dec 09, 2025 6.290 6.490 5.850 6.105 18,268 -0.25(-3.93%)
Dec 08, 2025 6.300 6.861 6.120 6.355 36,369 +0.07(+1.11%)
Dec 05, 2025 6.250 6.490 5.950 6.285 27,337 +0.11(+1.70%)
Dec 04, 2025 6.040 6.210 5.760 6.180 24,993 +0.14(+2.32%)
Dec 03, 2025 5.390 6.150 5.350 6.040 35,559 +0.67(+12.48%)
Dec 02, 2025 5.470 5.550 5.300 5.370 34,836 -0.13(-2.36%)
Dec 01, 2025 5.650 5.720 5.400 5.500 33,450 -0.24(-4.10%)
Nov 28, 2025 5.310 5.975 5.150 5.735 21,290 +0.49(+9.24%)
Nov 26, 2025 5.210 5.400 4.750 5.250 60,651 -0.44(-7.73%)
Nov 25, 2025 6.790 7.050 5.190 5.690 220,196 -1.69(-22.95%)
Nov 24, 2025 7.360 8.154 7.080 7.385 32,916 +0.30(+4.31%)
Nov 21, 2025 7.090 7.397 6.565 7.080 17,108 -0.20(-2.75%)
Nov 20, 2025 7.690 7.972 7.029 7.280 40,488 -0.70(-8.77%)
Nov 19, 2025 9.220 9.220 7.810 7.980 44,660 -1.24(-13.45%)
Nov 18, 2025 9.450 9.540 9.030 9.220 25,974 -0.37(-3.86%)
Nov 17, 2025 9.700 9.965 9.000 9.590 83,866 -0.18(-1.84%)
Nov 14, 2025 10.13 10.27 9.720 9.770 25,720 -0.51(-4.96%)
Nov 13, 2025 11.00 11.02 10.25 10.28 21,876 -0.72(-6.55%)
Nov 12, 2025 11.05 11.16 11.00 11.00 18,289 -0.07(-0.63%)
Nov 11, 2025 11.00 11.36 10.91 11.07 11,417 -0.10(-0.90%)
Nov 10, 2025 11.90 11.90 11.08 11.17 25,804 -0.23(-2.06%)
Nov 07, 2025 11.41 11.63 11.28 11.40 7,832 -0.11(-0.91%)
Nov 06, 2025 11.65 11.65 10.40 11.51 43,871 -0.05(-0.43%)
Nov 05, 2025 11.22 11.69 11.22 11.56 34,744 +0.32(+2.85%)
Nov 04, 2025 11.20 11.50 10.91 11.24 17,271 -0.22(-1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.