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

Sonim Technologies Inc (NQ: SONM )

0.5099 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
Feb 26, 2021 10.50 11.00 9.951 10.40 145,480 -0.10(-0.95%)
Feb 25, 2021 11.70 11.90 10.40 10.50 175,897 -1.00(-8.70%)
Feb 24, 2021 11.00 12.10 10.90 11.50 175,064 +0.60(+5.50%)
Feb 23, 2021 10.90 11.40 9.600 10.90 227,229 -0.70(-6.03%)
Feb 22, 2021 12.30 12.60 11.40 11.60 237,675 -1.10(-8.66%)
Feb 19, 2021 13.10 13.50 12.60 12.70 184,720 -0.30(-2.31%)
Feb 18, 2021 13.50 13.70 12.20 13.00 364,496 -1.20(-8.45%)
Feb 17, 2021 15.00 15.40 13.00 14.20 664,848 -1.40(-8.97%)
Feb 16, 2021 12.60 17.00 12.30 15.60 1,646,344 +3.80(+32.20%)
Feb 12, 2021 12.00 12.20 11.10 11.80 174,230 -0.10(-0.84%)
Feb 11, 2021 12.50 12.60 11.30 11.90 240,922 -0.40(-3.25%)
Feb 10, 2021 13.00 13.40 10.50 12.30 371,378 +0.00(+0.00%)
Feb 09, 2021 12.20 13.40 12.10 12.30 667,658 +0.50(+4.24%)
Feb 08, 2021 10.70 12.00 10.70 11.80 511,915 +1.50(+14.56%)
Feb 05, 2021 9.900 10.60 9.604 10.30 236,540 +0.40(+4.04%)
Feb 04, 2021 10.00 10.50 9.700 9.900 167,155 -0.10(-1.00%)
Feb 03, 2021 9.300 10.10 9.000 10.00 374,560 +0.60(+6.35%)
Feb 02, 2021 8.761 9.572 8.600 9.403 263,944 +0.90(+10.62%)
Feb 01, 2021 8.700 8.700 8.100 8.500 270,124 -0.02(-0.18%)
Jan 29, 2021 8.917 9.048 8.309 8.515 290,240 -0.62(-6.75%)
Jan 28, 2021 9.100 9.800 8.751 9.131 494,540 -0.27(-2.87%)
Jan 27, 2021 8.750 10.00 8.300 9.401 286,618 -0.60(-5.99%)
Jan 26, 2021 10.50 11.00 9.735 10.00 426,353 -0.20(-1.96%)
Jan 25, 2021 10.90 11.00 10.10 10.20 822,547 +0.80(+8.51%)
Jan 22, 2021 9.200 9.400 8.734 9.400 201,940 +0.17(+1.81%)
Jan 21, 2021 9.100 9.600 8.728 9.233 463,211 +0.83(+9.93%)
Jan 20, 2021 8.800 8.850 8.254 8.399 395,154 -0.30(-3.46%)
Jan 19, 2021 9.000 9.100 8.600 8.700 207,427 -0.10(-1.14%)
Jan 15, 2021 8.849 9.250 8.011 8.800 465,710 +0.20(+2.33%)
Jan 14, 2021 8.900 9.000 8.500 8.600 170,871 -0.10(-1.15%)
Jan 13, 2021 8.100 8.999 8.000 8.700 593,439 +0.79(+9.93%)
Jan 12, 2021 7.986 8.000 7.800 7.914 83,332 +0.11(+1.46%)
Jan 11, 2021 7.700 7.890 7.600 7.800 106,097 +0.27(+3.54%)
Jan 08, 2021 7.800 7.800 7.502 7.533 75,090 -0.24(-3.10%)
Jan 07, 2021 7.700 7.777 7.520 7.774 82,942 +0.26(+3.53%)
Jan 06, 2021 7.770 7.770 7.509 7.509 139,857 -0.16(-2.11%)
Jan 05, 2021 7.500 7.700 7.400 7.671 126,752 +0.27(+3.66%)
Jan 04, 2021 7.500 7.500 7.100 7.400 85,220 +0.16(+2.21%)
Dec 31, 2020 7.240 7.240 7.240 161,961 -0.06(-0.82%)
Dec 30, 2020 7.300 7.498 7.250 7.300 161,961 +0.10(+1.39%)
Dec 29, 2020 7.300 7.400 7.000 7.200 194,877 +0.28(+4.05%)
Dec 28, 2020 6.800 7.331 6.501 6.920 227,307 +0.45(+6.89%)
Dec 24, 2020 6.497 6.679 6.355 6.474 45,440 +0.07(+1.16%)
Dec 23, 2020 6.100 6.500 6.100 6.400 97,869 +0.30(+4.92%)
Dec 22, 2020 6.200 6.300 6.100 6.100 60,852 +0.08(+1.31%)
Dec 21, 2020 6.100 6.195 5.940 6.021 65,984 -0.19(-3.03%)
Dec 18, 2020 6.250 6.250 6.000 6.209 69,670 +0.06(+1.04%)
Dec 17, 2020 6.190 6.239 6.000 6.145 75,616 +0.06(+0.95%)
Dec 16, 2020 6.152 6.152 6.000 6.087 44,792 -0.11(-1.76%)
Dec 15, 2020 6.200 6.299 6.053 6.196 89,067 -0.10(-1.65%)
Dec 14, 2020 6.352 6.388 6.100 6.300 76,139 -0.09(-1.41%)
Dec 11, 2020 6.400 6.400 6.187 6.390 71,320 -0.01(-0.19%)
Dec 10, 2020 6.300 6.450 6.100 6.402 111,218 +0.08(+1.25%)
Dec 09, 2020 6.484 6.500 6.103 6.323 152,982 -0.08(-1.20%)
Dec 08, 2020 6.300 7.400 6.200 6.400 718,833 +0.30(+4.92%)
Dec 07, 2020 6.200 6.300 5.900 6.100 53,714 +0.00(+0.00%)
Dec 04, 2020 6.300 6.320 6.000 6.100 30,860 -0.15(-2.37%)
Dec 03, 2020 6.100 6.350 6.030 6.248 32,885 +0.15(+2.43%)
Dec 02, 2020 6.000 6.200 6.000 6.100 36,201 -0.20(-3.17%)
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.