Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonim Technologies Inc (NQ: SONM )

0.5270 +0.0167 (+3.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.7101 0.7198 0.6860 0.6860 42,553 -0.03(-4.72%)
Jan 30, 2024 0.7120 0.7202 0.6900 0.7200 39,210 -0.00(-0.03%)
Jan 29, 2024 0.7400 0.7400 0.7110 0.7202 46,684 -0.02(-2.68%)
Jan 26, 2024 0.7200 0.7400 0.7200 0.7400 44,857 +0.03(+3.93%)
Jan 25, 2024 0.7100 0.7397 0.7100 0.7120 83,726 -0.01(-1.11%)
Jan 24, 2024 0.7300 0.7396 0.7100 0.7200 42,320 -0.01(-0.83%)
Jan 23, 2024 0.7200 0.7400 0.7100 0.7260 32,524 +0.00(+0.55%)
Jan 22, 2024 0.7200 0.7596 0.7102 0.7220 37,220 +0.01(+0.98%)
Jan 19, 2024 0.7100 0.7300 0.7000 0.7150 50,076 +0.01(+0.70%)
Jan 18, 2024 0.7599 0.7599 0.7100 0.7100 104,115 -0.05(-6.57%)
Jan 17, 2024 0.7500 0.7600 0.7251 0.7599 37,237 +0.01(+1.89%)
Jan 16, 2024 0.7670 0.7800 0.7322 0.7458 83,064 +0.01(+1.24%)
Jan 12, 2024 0.7500 0.7600 0.7350 0.7367 9,241 -0.01(-1.77%)
Jan 11, 2024 0.7376 0.7600 0.7222 0.7500 19,688 -0.01(-1.32%)
Jan 10, 2024 0.7500 0.7647 0.7420 0.7600 66,462 +0.01(+1.35%)
Jan 09, 2024 0.7564 0.7569 0.7444 0.7499 34,973 -0.01(-1.85%)
Jan 08, 2024 0.7616 0.7790 0.7600 0.7640 31,528 -0.01(-0.77%)
Jan 05, 2024 0.7800 0.7800 0.7604 0.7699 91,103 +0.00(+0.59%)
Jan 04, 2024 0.7800 0.7800 0.7512 0.7654 54,836 -0.01(-0.97%)
Jan 03, 2024 0.7600 0.7800 0.7400 0.7729 118,182 +0.02(+2.40%)
Jan 02, 2024 0.7300 0.7548 0.7200 0.7548 90,224 +0.02(+2.71%)
Dec 29, 2023 0.7200 0.7450 0.7198 0.7349 81,614 +0.00(+0.37%)
Dec 28, 2023 0.7000 0.7581 0.7020 0.7322 67,962 +0.01(+1.68%)
Dec 27, 2023 0.7020 0.7616 0.7020 0.7201 215,220 +0.00(+0.03%)
Dec 26, 2023 0.7030 0.7280 0.7029 0.7199 78,587 +0.01(+1.54%)
Dec 22, 2023 0.7199 0.7200 0.7079 0.7090 39,026 -0.00(-0.51%)
Dec 21, 2023 0.7028 0.7279 0.7028 0.7126 25,206 -0.00(-0.61%)
Dec 20, 2023 0.7020 0.7380 0.7020 0.7170 148,928 +0.01(+0.70%)
Dec 19, 2023 0.7202 0.7390 0.6955 0.7120 112,126 -0.01(-1.14%)
Dec 18, 2023 0.7200 0.7400 0.7200 0.7202 44,452 +0.00(+0.04%)
Dec 15, 2023 0.7305 0.7599 0.7199 0.7199 78,418 -0.02(-2.36%)
Dec 14, 2023 0.7250 0.7400 0.6950 0.7373 189,045 +0.03(+3.82%)
Dec 13, 2023 0.6903 0.7300 0.6903 0.7102 79,711 -0.00(-0.67%)
Dec 12, 2023 0.6999 0.7200 0.6981 0.7150 42,464 -0.01(-0.69%)
Dec 11, 2023 0.7000 0.7399 0.6910 0.7200 182,809 -0.01(-1.37%)
Dec 08, 2023 0.7350 0.7350 0.7101 0.7300 82,612 +0.01(+1.67%)
Dec 07, 2023 0.7300 0.7300 0.6800 0.7180 77,460 +0.01(+1.14%)
Dec 06, 2023 0.6800 0.7430 0.6800 0.7099 162,149 +0.02(+2.57%)
Dec 05, 2023 0.7600 0.7600 0.6800 0.6921 199,295 -0.07(-8.93%)
Dec 04, 2023 0.7400 0.7600 0.7302 0.7600 177,744 +0.02(+2.94%)
Dec 01, 2023 0.7383 0.7383 0.7200 0.7383 49,476 +0.03(+3.99%)
Nov 30, 2023 0.7200 0.7294 0.6900 0.7100 90,319 +0.00(+0.03%)
Nov 29, 2023 0.7137 0.7311 0.7098 0.7098 82,251 -0.02(-2.16%)
Nov 28, 2023 0.6876 0.7318 0.6876 0.7255 111,386 +0.04(+6.07%)
Nov 27, 2023 0.6700 0.7133 0.6670 0.6840 98,353 -0.02(-2.29%)
Nov 24, 2023 0.6800 0.7000 0.6700 0.7000 63,241 +0.02(+2.94%)
Nov 22, 2023 0.6799 0.6800 0.6651 0.6800 27,963 +0.00(+0.00%)
Nov 21, 2023 0.7100 0.7100 0.6738 0.6800 48,315 -0.03(-4.23%)
Nov 20, 2023 0.6800 0.7100 0.6700 0.7100 100,571 +0.01(+1.43%)
Nov 17, 2023 0.6900 0.7050 0.6612 0.7000 76,563 +0.02(+3.11%)
Nov 16, 2023 0.7000 0.7100 0.6600 0.6789 17,988 -0.02(-3.29%)
Nov 15, 2023 0.6950 0.7113 0.6800 0.7020 86,547 +0.02(+2.65%)
Nov 14, 2023 0.7000 0.7200 0.6700 0.6839 120,434 +0.01(+2.07%)
Nov 13, 2023 0.6900 0.7100 0.6266 0.6700 154,550 -0.02(-2.76%)
Nov 10, 2023 0.7200 0.7333 0.6717 0.6890 33,663 -0.00(-0.39%)
Nov 09, 2023 0.6590 0.7193 0.6476 0.6917 94,826 +0.02(+3.24%)
Nov 08, 2023 0.7392 0.7400 0.6650 0.6700 27,367 -0.02(-2.19%)
Nov 07, 2023 0.6900 0.7170 0.6750 0.6850 162,392 -0.01(-0.75%)
Nov 06, 2023 0.6986 0.7100 0.6805 0.6902 52,271 -0.02(-2.78%)
Nov 03, 2023 0.7500 0.7774 0.7099 0.7099 205,516 -0.04(-4.72%)
Nov 02, 2023 0.8100 0.8133 0.7333 0.7451 401,923 -0.07(-8.37%)
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.