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)

4.970 -0.050 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 4.930 5.260 4.800 4.970 308,060 -0.05(-1.00%)
Feb 19, 2026 5.810 5.810 4.960 5.020 19,020 +0.07(+1.41%)
Feb 18, 2026 5.830 5.830 4.880 4.950 21,005 -0.50(-9.17%)
Feb 17, 2026 6.671 6.671 5.450 5.450 22,965 -0.22(-3.88%)
Feb 13, 2026 5.800 5.890 5.600 5.670 14,141 -0.30(-5.03%)
Feb 12, 2026 6.750 6.750 5.910 5.970 16,345 -0.63(-9.55%)
Feb 11, 2026 7.000 7.000 6.300 6.600 20,846 -0.41(-5.85%)
Feb 10, 2026 6.220 7.300 6.110 7.010 27,790 +0.78(+12.52%)
Feb 09, 2026 6.300 6.300 5.750 6.230 17,212 +0.29(+4.88%)
Feb 06, 2026 5.470 6.079 5.300 5.940 43,950 +0.52(+9.59%)
Feb 05, 2026 4.850 5.610 4.850 5.420 18,554 +0.50(+10.27%)
Feb 04, 2026 5.300 5.355 4.750 4.915 61,290 -0.49(-8.98%)
Feb 03, 2026 5.750 6.150 4.700 5.400 34,221 -0.29(-5.10%)
Feb 02, 2026 6.180 6.180 5.500 5.690 10,230 +0.05(+0.89%)
Jan 30, 2026 6.160 6.300 5.520 5.640 15,988 -0.61(-9.76%)
Jan 29, 2026 6.640 6.680 5.667 6.250 41,313 -0.24(-3.70%)
Jan 28, 2026 6.170 6.680 6.170 6.490 29,453 +0.42(+7.01%)
Jan 27, 2026 7.340 7.970 6.010 6.065 103,738 -1.25(-17.14%)
Jan 26, 2026 6.020 7.870 6.020 7.320 201,952 +1.18(+19.22%)
Jan 23, 2026 6.000 6.150 5.800 6.140 34,020 +0.17(+2.85%)
Jan 22, 2026 5.250 5.970 5.100 5.970 34,866 +0.79(+15.25%)
Jan 21, 2026 5.680 5.700 4.512 5.180 78,271 -0.51(-8.96%)
Jan 20, 2026 5.730 6.080 4.700 5.690 312,587 +0.99(+21.06%)
Jan 16, 2026 4.050 4.700 3.838 4.700 66,670 +0.75(+18.99%)
Jan 15, 2026 3.790 4.100 3.620 3.950 41,990 +0.20(+5.33%)
Jan 14, 2026 3.620 3.800 3.474 3.750 52,093 +0.12(+3.31%)
Jan 13, 2026 3.890 3.890 3.460 3.630 41,821 -0.10(-2.68%)
Jan 12, 2026 3.400 4.360 3.220 3.730 160,867 +0.39(+11.68%)
Jan 09, 2026 3.160 3.405 3.100 3.340 38,777 +0.13(+4.05%)
Jan 08, 2026 3.020 3.220 2.900 3.210 32,127 +0.18(+5.94%)
Jan 07, 2026 2.910 3.092 2.850 3.030 24,642 +0.15(+5.03%)
Jan 06, 2026 3.100 3.270 2.810 2.885 63,031 -0.19(-6.03%)
Jan 05, 2026 2.900 3.160 2.830 3.070 32,528 +0.19(+6.60%)
Jan 02, 2026 3.330 3.330 2.810 2.880 92,227 -0.27(-8.57%)
Dec 31, 2025 2.660 3.400 2.521 3.150 188,697 +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%)
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.