Sonim Technologies Inc (NQ: SONM )

3.350 -0.130 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.291 3.370 3.291 3.350 2,375 -0.13(-3.74%)
Oct 30, 2024 3.645 3.645 3.250 3.480 18,853 -0.21(-5.69%)
Oct 29, 2024 3.650 3.740 3.550 3.690 1,120 +0.03(+0.82%)
Oct 28, 2024 3.690 3.781 3.560 3.660 3,529 +0.01(+0.27%)
Oct 25, 2024 3.660 3.710 3.520 3.650 13,917 -0.05(-1.35%)
Oct 24, 2024 3.750 3.876 3.540 3.700 17,243 -0.04(-0.96%)
Oct 23, 2024 3.760 3.930 3.670 3.736 13,250 -0.14(-3.71%)
Oct 22, 2024 3.950 4.100 3.840 3.880 31,394 +0.09(+2.37%)
Oct 21, 2024 3.530 3.790 3.530 3.790 18,381 +0.26(+7.37%)
Oct 18, 2024 3.350 3.590 3.350 3.530 14,501 +0.26(+7.95%)
Oct 17, 2024 3.260 3.370 3.260 3.270 7,138 -0.01(-0.30%)
Oct 16, 2024 3.110 3.550 3.069 3.280 22,564 +0.06(+1.86%)
Oct 15, 2024 3.030 3.240 3.020 3.220 2,147 +0.07(+2.22%)
Oct 14, 2024 2.990 3.165 2.909 3.150 5,386 +0.22(+7.66%)
Oct 11, 2024 2.874 2.926 2.874 2.926 950 -0.03(-1.15%)
Oct 10, 2024 2.870 2.960 2.870 2.960 3,901 -0.01(-0.34%)
Oct 09, 2024 2.839 3.050 2.839 2.970 20,818 +0.13(+4.58%)
Oct 08, 2024 2.910 2.920 2.840 2.840 9,294 +0.03(+1.07%)
Oct 07, 2024 2.850 2.943 2.750 2.810 13,546 -0.02(-0.71%)
Oct 04, 2024 2.750 2.950 2.750 2.830 3,492 +0.05(+1.80%)
Oct 03, 2024 2.780 2.780 2.780 2.780 606 -0.02(-0.71%)
Oct 02, 2024 2.740 2.800 2.671 2.800 5,465 -0.01(-0.36%)
Oct 01, 2024 3.000 3.051 2.810 2.810 10,560 -0.08(-2.94%)
Sep 30, 2024 3.080 3.080 2.790 2.895 4,184 -0.04(-1.53%)
Sep 27, 2024 3.010 3.105 2.805 2.940 13,347 -0.03(-1.01%)
Sep 26, 2024 2.770 2.980 2.630 2.970 14,145 +0.27(+10.00%)
Sep 25, 2024 2.960 3.029 2.630 2.700 11,836 -0.23(-7.85%)
Sep 24, 2024 3.100 3.476 2.880 2.930 69,679 -0.18(-5.79%)
Sep 23, 2024 2.690 3.500 2.600 3.110 108,481 +0.49(+18.70%)
Sep 20, 2024 2.640 2.700 2.580 2.620 7,979 -0.04(-1.54%)
Sep 19, 2024 2.710 2.710 2.630 2.661 17,169 +0.06(+2.35%)
Sep 18, 2024 2.640 2.700 2.600 2.600 2,628 -0.05(-1.89%)
Sep 17, 2024 2.700 2.700 2.604 2.650 3,291 -0.07(-2.57%)
Sep 16, 2024 2.710 2.830 2.650 2.720 9,856 +0.01(+0.37%)
Sep 13, 2024 2.690 2.795 2.590 2.710 16,858 +0.09(+3.44%)
Sep 12, 2024 2.540 2.750 2.390 2.620 22,475 +0.05(+1.95%)
Sep 11, 2024 2.350 2.570 2.330 2.570 59,159 +0.14(+5.76%)
Sep 10, 2024 2.450 2.450 2.360 2.430 2,019 +0.00(+0.04%)
Sep 09, 2024 2.320 2.471 2.320 2.429 4,499 -0.00(-0.04%)
Sep 06, 2024 2.500 2.530 2.420 2.430 6,254 +0.00(+0.00%)
Sep 05, 2024 2.430 2.483 2.420 2.430 16,944 -0.03(-1.05%)
Sep 04, 2024 2.430 2.456 2.420 2.456 18,415 +0.01(+0.24%)
Sep 03, 2024 2.550 2.550 2.420 2.450 7,853 -0.13(-5.04%)
Aug 30, 2024 2.650 2.722 2.510 2.580 21,059 -0.01(-0.39%)
Aug 29, 2024 2.470 2.640 2.470 2.590 27,561 +0.10(+4.02%)
Aug 28, 2024 2.420 2.860 2.420 2.490 300,059 +0.09(+3.75%)
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%)
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.