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 (NQ: SONM )

2.400 -0.090 (-3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 27, 2024 2.490 2.640 2.400 2.400 11,929 -0.09(-3.61%)
Aug 26, 2024 2.520 2.790 2.410 2.490 13,407 -0.01(-0.40%)
Aug 23, 2024 2.620 2.690 2.340 2.500 37,729 +0.00(+0.00%)
Aug 22, 2024 2.560 2.690 2.410 2.500 18,843 -0.06(-2.18%)
Aug 21, 2024 2.500 2.568 2.405 2.556 24,379 +0.10(+3.89%)
Aug 20, 2024 2.710 2.790 2.460 2.460 18,916 -0.29(-10.38%)
Aug 19, 2024 2.810 3.050 2.620 2.745 57,453 -0.21(-6.95%)
Aug 16, 2024 3.180 3.310 2.860 2.950 88,961 -0.25(-7.81%)
Aug 15, 2024 3.150 3.270 3.100 3.200 23,844 +0.00(+0.00%)
Aug 14, 2024 3.270 3.293 3.060 3.200 14,510 -0.10(-3.03%)
Aug 13, 2024 3.090 3.420 3.090 3.300 10,784 +0.18(+5.77%)
Aug 12, 2024 2.920 3.200 2.920 3.120 16,346 +0.17(+5.76%)
Aug 09, 2024 2.900 2.950 2.811 2.950 5,405 +0.05(+1.72%)
Aug 08, 2024 2.790 2.930 2.761 2.900 15,008 +0.03(+1.05%)
Aug 07, 2024 2.980 2.980 2.840 2.870 26,039 -0.12(-4.01%)
Aug 06, 2024 3.100 3.150 2.970 2.990 17,555 -0.13(-4.17%)
Aug 05, 2024 3.210 3.252 3.078 3.120 26,502 -0.23(-6.87%)
Aug 02, 2024 3.310 3.390 3.310 3.350 27,828 -0.08(-2.33%)
Aug 01, 2024 3.660 3.718 3.320 3.430 59,238 -0.33(-8.78%)
Jul 31, 2024 3.760 3.780 3.562 3.760 12,387 +0.07(+1.90%)
Jul 30, 2024 3.450 3.757 3.450 3.690 43,710 +0.20(+5.73%)
Jul 29, 2024 3.380 3.540 3.298 3.490 24,948 +0.04(+1.16%)
Jul 26, 2024 3.440 3.497 3.370 3.450 13,150 +0.07(+2.07%)
Jul 25, 2024 3.280 3.535 3.250 3.380 47,815 +0.11(+3.36%)
Jul 24, 2024 3.330 3.490 3.240 3.270 128,480 -0.34(-9.42%)
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 -0.23(-5.58%)
Jul 17, 2024 4.901 4.901 3.513 4.141 367,305 -0.92(-18.18%)
Jul 16, 2024 5.179 5.291 4.583 5.061 104,851 -0.31(-5.84%)
Jul 15, 2024 5.491 5.491 5.241 5.375 8,564 -0.13(-2.45%)
Jul 12, 2024 5.175 5.587 5.135 5.510 12,977 +0.40(+7.83%)
Jul 11, 2024 5.024 5.430 5.024 5.110 30,969 +0.09(+1.77%)
Jul 10, 2024 5.240 5.450 4.850 5.021 52,882 -0.38(-7.02%)
Jul 09, 2024 5.500 5.995 5.320 5.400 42,315 -0.15(-2.69%)
Jul 08, 2024 5.700 6.399 5.456 5.549 108,775 -0.12(-2.13%)
Jul 05, 2024 5.600 5.740 5.520 5.670 73,090 +0.16(+2.96%)
Jul 03, 2024 9.100 9.206 5.502 5.507 146,533 -4.04(-42.34%)
Jul 02, 2024 9.800 10.16 9.550 9.550 38,188 -0.35(-3.54%)
Jul 01, 2024 10.20 10.50 9.888 9.900 45,078 -0.10(-1.00%)
Jun 28, 2024 10.30 10.45 10.00 10.00 37,577 -0.25(-2.44%)
Jun 27, 2024 10.40 10.50 10.10 10.25 41,018 -0.15(-1.44%)
Jun 26, 2024 10.50 10.70 10.30 10.40 31,133 +0.00(+0.00%)
Jun 25, 2024 9.400 10.70 9.100 10.40 118,262 +0.80(+8.33%)
Jun 24, 2024 7.800 9.800 7.212 9.600 98,240 +1.75(+22.29%)
Jun 21, 2024 6.880 8.299 6.880 7.850 40,477 +0.25(+3.29%)
Jun 20, 2024 8.000 8.020 7.500 7.600 10,783 -0.40(-5.00%)
Jun 18, 2024 8.800 8.800 7.700 8.000 26,781 -0.70(-8.05%)
Jun 17, 2024 8.100 9.100 7.800 8.700 80,374 +0.60(+7.41%)
Jun 14, 2024 7.380 8.600 6.772 8.100 93,691 +0.72(+9.76%)
Jun 13, 2024 6.820 7.651 6.820 7.380 47,785 +0.34(+4.83%)
Jun 12, 2024 6.090 7.380 6.090 7.040 74,205 +0.76(+12.14%)
Jun 11, 2024 5.320 6.593 5.320 6.278 63,752 +0.78(+14.12%)
Jun 10, 2024 5.250 5.900 4.920 5.501 58,051 +0.20(+3.79%)
Jun 07, 2024 5.000 5.726 4.800 5.300 53,154 -0.05(-0.93%)
Jun 06, 2024 4.996 5.898 4.612 5.350 107,776 +0.55(+11.48%)
Jun 05, 2024 5.600 5.600 4.670 4.799 43,090 -0.80(-14.30%)
Jun 04, 2024 6.082 6.200 5.220 5.600 9,463 -0.67(-10.69%)
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.


 

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.