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

Sonim Technologies Inc (NQ: SONM )

0.5227 +0.0242 (+4.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Apr 17, 2024 0.4835 0.5397 0.4835 0.5227 65,191 +0.02(+4.85%)
Apr 16, 2024 0.5140 0.5140 0.4901 0.4985 60,039 -0.01(-2.10%)
Apr 15, 2024 0.5000 0.5100 0.4800 0.5092 389,895 -0.01(-1.13%)
Apr 12, 2024 0.5192 0.5301 0.5025 0.5150 568,565 -0.02(-2.85%)
Apr 11, 2024 0.5201 0.5624 0.5201 0.5301 378,986 -0.05(-8.48%)
Apr 10, 2024 0.4870 0.5858 0.4870 0.5792 270,434 -0.03(-4.22%)
Apr 09, 2024 0.6092 0.6154 0.5900 0.6047 43,538 -0.01(-1.74%)
Apr 08, 2024 0.6000 0.6184 0.5738 0.6154 41,835 +0.02(+2.57%)
Apr 05, 2024 0.5824 0.6000 0.5824 0.6000 36,049 +0.01(+1.35%)
Apr 04, 2024 0.6300 0.6300 0.5765 0.5920 37,955 +0.01(+2.53%)
Apr 03, 2024 0.5900 0.6150 0.5510 0.5774 173,930 -0.02(-3.35%)
Apr 02, 2024 0.5600 0.6205 0.5021 0.5974 247,296 +0.03(+4.42%)
Apr 01, 2024 0.6010 0.6088 0.5700 0.5721 185,678 -0.04(-6.21%)
Mar 28, 2024 0.6700 0.6700 0.6100 0.6100 229,218 -0.06(-9.59%)
Mar 27, 2024 0.6800 0.6775 0.6500 0.6747 410,375 +0.00(+0.33%)
Mar 26, 2024 0.6700 0.6775 0.6600 0.6725 27,454 +0.00(+0.37%)
Mar 25, 2024 0.6950 0.6950 0.6600 0.6700 23,362 -0.01(-1.46%)
Mar 22, 2024 0.6800 0.6800 0.6501 0.6799 46,291 +0.00(+0.73%)
Mar 21, 2024 0.6950 0.6950 0.6598 0.6750 130,878 +0.02(+3.04%)
Mar 20, 2024 0.6600 0.6725 0.6526 0.6551 23,309 -0.00(-0.46%)
Mar 19, 2024 0.6530 0.6699 0.6432 0.6581 73,601 +0.00(+0.47%)
Mar 18, 2024 0.6800 0.6900 0.6467 0.6550 103,689 +0.01(+1.87%)
Mar 15, 2024 0.6600 0.6799 0.6430 0.6430 71,459 -0.02(-2.58%)
Mar 14, 2024 0.6800 0.6880 0.6500 0.6600 78,889 -0.01(-1.71%)
Mar 13, 2024 0.7000 0.7000 0.6700 0.6715 52,322 -0.01(-1.97%)
Mar 12, 2024 0.7018 0.7100 0.6739 0.6850 50,592 -0.03(-3.95%)
Mar 11, 2024 0.6800 0.7198 0.6665 0.7132 139,803 +0.04(+6.45%)
Mar 08, 2024 0.6620 0.6780 0.6600 0.6700 14,666 +0.01(+1.35%)
Mar 07, 2024 0.6700 0.6900 0.6601 0.6611 32,928 +0.00(+0.15%)
Mar 06, 2024 0.6807 0.6807 0.6505 0.6601 118,810 -0.02(-2.75%)
Mar 05, 2024 0.6799 0.6897 0.6700 0.6788 24,659 +0.01(+0.98%)
Mar 04, 2024 0.6700 0.6899 0.6600 0.6722 45,173 +0.01(+1.69%)
Mar 01, 2024 0.6899 0.6999 0.6500 0.6610 52,231 -0.02(-2.82%)
Feb 29, 2024 0.6900 0.7033 0.6699 0.6802 45,147 +0.00(+0.03%)
Feb 28, 2024 0.6900 0.7138 0.6589 0.6800 63,063 -0.01(-1.02%)
Feb 27, 2024 0.6800 0.7157 0.6707 0.6870 56,837 +0.00(+0.47%)
Feb 26, 2024 0.6900 0.6900 0.6512 0.6838 38,138 +0.02(+2.83%)
Feb 23, 2024 0.7132 0.7132 0.6600 0.6650 77,968 -0.03(-5.00%)
Feb 22, 2024 0.7400 0.7400 0.6800 0.7000 73,579 +0.02(+3.09%)
Feb 21, 2024 0.6300 0.7065 0.6201 0.6790 190,216 +0.06(+10.37%)
Feb 20, 2024 0.6300 0.6400 0.6111 0.6152 34,320 -0.01(-2.35%)
Feb 16, 2024 0.6107 0.6449 0.6107 0.6300 11,849 +0.00(+0.02%)
Feb 15, 2024 0.5954 0.6379 0.5800 0.6299 35,948 +0.03(+4.98%)
Feb 14, 2024 0.6102 0.6450 0.5853 0.6000 112,566 -0.01(-1.67%)
Feb 13, 2024 0.6205 0.6450 0.6102 0.6102 62,784 -0.01(-1.64%)
Feb 12, 2024 0.6390 0.6400 0.6190 0.6204 47,679 -0.02(-2.61%)
Feb 09, 2024 0.6400 0.6450 0.6103 0.6370 29,039 +0.03(+4.39%)
Feb 08, 2024 0.6200 0.6300 0.6102 0.6102 32,902 +0.00(+0.00%)
Feb 07, 2024 0.6200 0.6200 0.6102 0.6102 12,417 -0.01(-1.58%)
Feb 06, 2024 0.6200 0.6400 0.6200 0.6200 27,858 +0.00(+0.42%)
Feb 05, 2024 0.5800 0.6281 0.5800 0.6174 185,136 -0.01(-1.52%)
Feb 02, 2024 0.6900 0.6900 0.6103 0.6269 83,063 -0.03(-4.87%)
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.