Sonim Technologies Inc (NQ: SONM )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 1.950 1.960 1.790 1.870 8,194,224 -0.12(-6.03%)
Oct 21, 2021 1.990 2.030 1.960 1.990 1,044,815 -0.01(-0.50%)
Oct 20, 2021 2.000 2.070 1.960 2.000 1,327,922 +0.00(+0.00%)
Oct 19, 2021 2.000 2.085 1.950 2.000 1,874,936 -0.01(-0.50%)
Oct 18, 2021 1.990 2.040 1.950 2.010 1,152,210 +0.02(+1.01%)
Oct 15, 2021 2.040 2.040 1.960 1.990 2,249,281 -0.04(-1.97%)
Oct 14, 2021 2.080 2.080 2.020 2.030 2,575,253 -0.05(-2.40%)
Oct 13, 2021 2.040 2.160 2.000 2.080 4,092,455 +0.05(+2.46%)
Oct 12, 2021 2.010 2.080 1.990 2.030 1,613,481 +0.01(+0.50%)
Oct 11, 2021 2.040 2.100 1.930 2.020 3,550,944 -0.05(-2.42%)
Oct 08, 2021 2.120 2.130 2.020 2.070 2,710,132 -0.05(-2.36%)
Oct 07, 2021 2.140 2.238 2.110 2.120 3,112,087 +0.03(+1.44%)
Oct 06, 2021 2.130 2.210 2.050 2.090 5,766,510 -0.12(-5.43%)
Oct 05, 2021 2.410 2.410 2.200 2.210 4,299,424 -0.17(-7.14%)
Oct 04, 2021 2.550 2.550 2.340 2.380 1,557,989 -0.16(-6.30%)
Oct 01, 2021 2.730 2.739 2.510 2.540 1,808,136 -0.16(-5.93%)
Sep 30, 2021 2.860 2.880 2.660 2.700 2,153,452 -0.08(-2.88%)
Sep 29, 2021 2.910 2.960 2.720 2.780 2,829,057 -0.03(-1.07%)
Sep 28, 2021 2.808 2.860 2.740 2.810 1,653,757 +0.00(+0.00%)
Sep 27, 2021 3.050 3.060 2.730 2.810 3,346,136 -0.31(-9.94%)
Sep 24, 2021 3.100 3.310 3.070 3.120 2,146,905 -0.08(-2.50%)
Sep 23, 2021 3.290 3.429 3.140 3.200 1,480,195 -0.07(-2.14%)
Sep 22, 2021 3.210 3.340 3.070 3.270 2,052,984 +0.04(+1.24%)
Sep 21, 2021 3.200 3.430 3.110 3.230 1,437,526 +0.06(+1.89%)
Sep 20, 2021 3.420 3.450 3.120 3.170 1,775,098 -0.44(-12.19%)
Sep 17, 2021 3.790 4.480 3.590 3.610 6,525,254 -0.11(-2.96%)
Sep 16, 2021 3.490 3.800 3.290 3.720 3,391,531 +3.35(+902.43%)
Sep 15, 2021 0.3700 0.3950 0.3529 0.3711 31,008,923 -0.15(-29.04%)
Sep 14, 2021 0.5650 0.5960 0.5200 0.5230 25,613,930 -0.04(-6.79%)
Sep 13, 2021 0.5800 0.5803 0.5233 0.5611 23,587,635 -0.05(-8.32%)
Sep 10, 2021 0.6669 0.7346 0.6010 0.6120 89,622,593 +0.02(+3.73%)
Sep 09, 2021 0.5150 0.5939 0.4920 0.5900 35,951,190 +0.10(+21.40%)
Sep 08, 2021 0.5025 0.5486 0.4840 0.4860 31,954,824 -0.02(-3.76%)
Sep 07, 2021 0.4380 0.5113 0.4380 0.5050 23,074,887 +0.05(+11.73%)
Sep 03, 2021 0.4810 0.4876 0.4500 0.4520 10,199,795 -0.04(-7.49%)
Sep 02, 2021 0.4800 0.5100 0.4800 0.4886 14,908,562 +0.02(+3.71%)
Sep 01, 2021 0.4357 0.4798 0.4310 0.4711 21,427,439 +0.03(+7.07%)
Aug 31, 2021 0.4321 0.4450 0.4300 0.4400 5,217,572 +0.00(+0.92%)
Aug 30, 2021 0.4369 0.4458 0.4219 0.4360 5,045,736 +0.01(+1.77%)
Aug 27, 2021 0.4034 0.4349 0.4033 0.4284 9,554,960 +0.02(+5.52%)
Aug 26, 2021 0.4060 0.4270 0.3990 0.4060 8,467,637 +0.01(+1.45%)
Aug 25, 2021 0.4020 0.4290 0.4001 0.4002 7,674,609 -0.00(-1.19%)
Aug 24, 2021 0.3799 0.4276 0.3799 0.4050 7,177,181 +0.01(+2.79%)
Aug 23, 2021 0.3900 0.4100 0.3850 0.3940 1,413,399 +0.01(+1.34%)
Aug 20, 2021 0.3825 0.3888 0.3729 0.3888 1,648,206 +0.01(+2.97%)
Aug 19, 2021 0.3905 0.4049 0.3752 0.3776 2,082,057 -0.01(-1.95%)
Aug 18, 2021 0.3802 0.3966 0.3700 0.3851 1,852,635 -0.00(-0.23%)
Aug 17, 2021 0.4001 0.4001 0.3611 0.3860 6,012,805 -0.02(-5.48%)
Aug 16, 2021 0.4050 0.4150 0.3921 0.4084 2,614,125 -0.00(-1.14%)
Aug 13, 2021 0.4183 0.4183 0.3975 0.4131 3,120,945 -0.01(-1.36%)
Aug 12, 2021 0.4200 0.4295 0.4102 0.4188 2,108,661 -0.02(-3.61%)
Aug 11, 2021 0.4300 0.4490 0.4111 0.4345 4,736,422 -0.01(-3.25%)
Aug 10, 2021 0.4699 0.4699 0.4400 0.4491 3,540,616 -0.01(-2.37%)
Aug 09, 2021 0.4400 0.4770 0.4400 0.4600 4,673,569 +0.01(+3.07%)
Aug 06, 2021 0.4500 0.4646 0.4357 0.4463 3,210,974 -0.00(-0.82%)
Aug 05, 2021 0.4190 0.4679 0.4120 0.4500 10,270,242 +0.03(+7.40%)
Aug 04, 2021 0.4078 0.4580 0.4019 0.4190 11,080,055 +0.00(+1.04%)
Aug 03, 2021 0.4005 0.4190 0.3910 0.4147 3,720,928 +0.01(+2.45%)
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.