Skip to main content

Sonim Technologies Inc (NQ: SONM )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.5098 0.5209 0.5000 0.5100 111,611 -0.00(-0.27%)
May 22, 2024 0.5170 0.5256 0.5000 0.5114 73,485 -0.01(-1.31%)
May 21, 2024 0.5280 0.5340 0.5147 0.5182 18,957 -0.01(-2.65%)
May 20, 2024 0.5090 0.5340 0.5000 0.5323 36,923 +0.02(+4.37%)
May 17, 2024 0.5100 0.5198 0.5000 0.5100 77,716 +0.01(+1.19%)
May 16, 2024 0.5000 0.5200 0.4800 0.5040 126,302 +0.00(+0.30%)
May 15, 2024 0.5205 0.6187 0.4800 0.5025 394,456 -0.08(-13.36%)
May 14, 2024 0.5700 0.5919 0.5611 0.5800 49,963 -0.01(-0.85%)
May 13, 2024 0.5800 0.5947 0.5595 0.5850 32,984 +0.01(+0.86%)
May 10, 2024 0.5779 0.5800 0.5506 0.5800 100,049 +0.02(+2.84%)
May 09, 2024 0.5600 0.5900 0.5600 0.5640 31,813 -0.02(-2.64%)
May 08, 2024 0.5400 0.6108 0.5400 0.5793 436,008 +0.04(+6.49%)
May 07, 2024 0.5600 0.5700 0.5369 0.5440 76,774 -0.02(-2.87%)
May 06, 2024 0.5300 0.5898 0.5300 0.5601 74,225 +0.02(+3.53%)
May 03, 2024 0.5385 0.5585 0.5351 0.5410 30,693 -0.00(-0.73%)
May 02, 2024 0.5000 0.5500 0.5000 0.5450 58,833 +0.02(+4.17%)
May 01, 2024 0.5112 0.5618 0.5112 0.5232 69,144 -0.00(-0.72%)
Apr 30, 2024 0.5016 0.5393 0.5016 0.5270 103,175 +0.02(+3.27%)
Apr 29, 2024 0.5000 0.5525 0.4951 0.5103 827,405 +0.02(+4.38%)
Apr 26, 2024 0.4800 0.5198 0.4750 0.4889 185,824 +0.01(+2.00%)
Apr 25, 2024 0.4600 0.4800 0.4610 0.4793 30,562 +0.00(+0.78%)
Apr 24, 2024 0.4900 0.4867 0.4400 0.4756 50,515 -0.00(-0.40%)
Apr 23, 2024 0.4976 0.4976 0.4686 0.4775 32,410 -0.01(-1.63%)
Apr 22, 2024 0.4800 0.4995 0.4664 0.4854 83,851 +0.01(+1.10%)
Apr 19, 2024 0.5080 0.5080 0.4767 0.4801 42,039 -0.02(-4.46%)
Apr 18, 2024 0.5079 0.5200 0.4994 0.5025 27,892 -0.02(-3.86%)
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%)
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.