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

Sonim Technologies Inc (NQ: SONM )

0.5100 +0.0060 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 0.6843 0.7200 0.6800 0.7040 276,687 -0.01(-1.40%)
Jul 28, 2022 0.6900 0.7270 0.6900 0.7140 197,709 -0.01(-0.78%)
Jul 27, 2022 0.7364 0.7500 0.7000 0.7196 237,132 -0.03(-3.41%)
Jul 26, 2022 0.7364 0.7600 0.6851 0.7450 324,745 +0.02(+2.05%)
Jul 25, 2022 0.6802 0.7400 0.6500 0.7300 756,516 +0.05(+8.15%)
Jul 22, 2022 0.7275 0.7420 0.6701 0.6750 420,770 -0.05(-7.22%)
Jul 21, 2022 0.7000 0.7424 0.6510 0.7275 820,534 +0.05(+6.99%)
Jul 20, 2022 0.6500 0.6850 0.6336 0.6800 743,606 +0.06(+9.31%)
Jul 19, 2022 0.6200 0.6600 0.6100 0.6221 1,048,162 -0.02(-2.86%)
Jul 18, 2022 0.6756 0.7267 0.6100 0.6404 1,702,791 -0.04(-5.91%)
Jul 15, 2022 0.7500 0.8050 0.6510 0.6806 13,025,690 +0.09(+15.36%)
Jul 14, 2022 0.5700 0.6186 0.5705 0.5900 415,516 -0.05(-7.74%)
Jul 13, 2022 0.5823 0.6731 0.5400 0.6395 6,375,495 +0.10(+17.95%)
Jul 12, 2022 0.5899 0.5900 0.5310 0.5422 75,714 -0.03(-4.79%)
Jul 11, 2022 0.5734 0.5983 0.5610 0.5695 267,865 -0.01(-0.94%)
Jul 08, 2022 0.5774 0.5800 0.5533 0.5749 111,722 +0.00(+0.86%)
Jul 07, 2022 0.5500 0.5773 0.5364 0.5700 199,020 +0.02(+3.62%)
Jul 06, 2022 0.5300 0.5599 0.5300 0.5501 51,465 +0.01(+1.12%)
Jul 05, 2022 0.5341 0.5700 0.5112 0.5440 267,706 +0.00(+0.72%)
Jul 01, 2022 0.5365 0.5499 0.5200 0.5401 63,611 -0.01(-1.23%)
Jun 30, 2022 0.5335 0.5518 0.5310 0.5468 146,074 -0.00(-0.58%)
Jun 29, 2022 0.5700 0.5667 0.5200 0.5500 218,375 -0.01(-2.46%)
Jun 28, 2022 0.5641 0.5900 0.5406 0.5639 208,141 -0.00(-0.04%)
Jun 27, 2022 0.5876 0.5900 0.5550 0.5641 163,231 -0.03(-4.41%)
Jun 24, 2022 0.5700 0.6000 0.5601 0.5901 374,060 +0.03(+5.30%)
Jun 23, 2022 0.5500 0.5750 0.5410 0.5604 263,733 +0.01(+1.08%)
Jun 22, 2022 0.5500 0.5700 0.5321 0.5544 290,655 -0.01(-1.77%)
Jun 21, 2022 0.5400 0.5813 0.5400 0.5644 346,088 +0.01(+2.62%)
Jun 17, 2022 0.5700 0.5849 0.5401 0.5500 422,573 -0.01(-1.79%)
Jun 16, 2022 0.5400 0.5800 0.5299 0.5600 528,358 -0.03(-4.44%)
Jun 15, 2022 0.5600 0.6300 0.5400 0.5860 1,320,925 -0.03(-4.72%)
Jun 14, 2022 0.6939 0.8150 0.5500 0.6150 26,019,694 +0.10(+18.36%)
Jun 13, 2022 0.5575 0.6111 0.5026 0.5196 257,863 -0.06(-10.43%)
Jun 10, 2022 0.5700 0.5995 0.5601 0.5801 98,610 -0.02(-4.10%)
Jun 09, 2022 0.6000 0.6396 0.5800 0.6049 727,560 +0.01(+1.70%)
Jun 08, 2022 0.5571 0.6000 0.5500 0.5948 87,896 +0.02(+3.08%)
Jun 07, 2022 0.6272 0.6272 0.5601 0.5770 179,559 -0.01(-1.20%)
Jun 06, 2022 0.6030 0.6030 0.5700 0.5840 131,734 -0.00(-0.66%)
Jun 03, 2022 0.5800 0.6000 0.5573 0.5879 95,417 +0.01(+1.36%)
Jun 02, 2022 0.5900 0.6200 0.5667 0.5800 279,581 -0.03(-4.39%)
Jun 01, 2022 0.5900 0.6263 0.5882 0.6066 157,339 +0.02(+2.62%)
May 31, 2022 0.5600 0.6000 0.5350 0.5911 231,467 +0.03(+5.86%)
May 27, 2022 0.5900 0.5900 0.5341 0.5584 195,842 -0.01(-0.99%)
May 26, 2022 0.5400 0.5933 0.5324 0.5640 232,223 +0.03(+4.89%)
May 25, 2022 0.5180 0.5377 0.5000 0.5377 276,566 +0.02(+3.82%)
May 24, 2022 0.5400 0.5400 0.5010 0.5179 161,445 -0.01(-1.35%)
May 23, 2022 0.5100 0.5500 0.4966 0.5250 1,459,781 +0.01(+2.74%)
May 20, 2022 0.5300 0.5300 0.4830 0.5110 529,465 -0.00(-0.95%)
May 19, 2022 0.5200 0.5500 0.5080 0.5159 516,051 -0.03(-4.66%)
May 18, 2022 0.5388 0.5689 0.5340 0.5411 330,596 +0.00(+0.39%)
May 17, 2022 0.5600 0.5800 0.5300 0.5390 726,301 -0.01(-2.44%)
May 16, 2022 0.6000 0.6200 0.5500 0.5525 565,701 -0.05(-7.86%)
May 13, 2022 0.5800 0.6300 0.5700 0.5996 693,465 +0.03(+4.75%)
May 12, 2022 0.5500 0.6000 0.5500 0.5724 403,793 +0.01(+1.31%)
May 11, 2022 0.6700 0.7000 0.5529 0.5650 914,298 -0.12(-17.76%)
May 10, 2022 0.7300 0.7600 0.6700 0.6870 849,929 -0.08(-10.83%)
May 09, 2022 0.6600 0.7959 0.6600 0.7704 1,812,753 -0.00(-0.54%)
May 06, 2022 0.6620 0.7900 0.6600 0.7746 2,698,973 -0.01(-1.53%)
May 05, 2022 0.8306 0.8800 0.7320 0.7866 37,622,480 +0.13(+19.20%)
May 04, 2022 0.6497 0.6600 0.6212 0.6599 146,702 -0.01(-1.48%)
May 03, 2022 0.6600 0.6750 0.6500 0.6698 200,955 +0.01(+0.86%)
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.