Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonim Technologies, Inc. - Common Stock (NQ: SONM )

3.070 -0.120 (-3.76%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 26, 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 (%)
Dec 24, 2024 3.310 3.310 3.022 3.190 15,685 -0.15(-4.49%)
Dec 23, 2024 3.510 3.760 3.320 3.340 24,800 -0.35(-9.49%)
Dec 20, 2024 3.390 3.700 3.390 3.690 8,298 +0.18(+5.13%)
Dec 19, 2024 3.350 3.630 3.300 3.510 32,896 +0.16(+4.78%)
Dec 18, 2024 3.600 3.800 3.330 3.350 35,207 -0.30(-8.22%)
Dec 17, 2024 3.530 3.700 3.250 3.650 51,355 +0.03(+0.82%)
Dec 16, 2024 3.760 3.866 3.160 3.620 68,728 -0.08(-2.16%)
Dec 13, 2024 3.770 3.990 3.660 3.700 49,919 -0.08(-2.03%)
Dec 12, 2024 3.500 3.830 3.495 3.777 12,435 +0.09(+2.38%)
Dec 11, 2024 3.330 3.780 3.330 3.689 20,467 +0.40(+12.13%)
Dec 10, 2024 3.200 3.540 3.190 3.290 42,432 -0.01(-0.30%)
Dec 09, 2024 3.300 3.380 3.070 3.300 22,251 +0.07(+2.17%)
Dec 06, 2024 3.190 3.348 3.150 3.230 9,637 +0.05(+1.59%)
Dec 05, 2024 3.080 3.180 2.900 3.179 8,414 +0.07(+2.23%)
Dec 04, 2024 3.022 3.293 2.895 3.110 120,648 -0.01(-0.32%)
Dec 03, 2024 3.210 3.360 3.010 3.120 72,800 -0.20(-6.02%)
Dec 02, 2024 3.400 3.489 3.290 3.320 9,045 +0.01(+0.30%)
Nov 29, 2024 3.210 3.490 3.110 3.310 26,198 -0.02(-0.60%)
Nov 27, 2024 3.224 3.386 3.130 3.330 21,766 +0.06(+1.89%)
Nov 26, 2024 3.440 3.510 3.220 3.268 12,822 -0.18(-5.25%)
Nov 25, 2024 3.360 3.490 3.300 3.449 5,920 +0.09(+2.65%)
Nov 22, 2024 3.340 3.360 3.200 3.360 32,175 +0.06(+1.97%)
Nov 21, 2024 3.145 3.420 3.029 3.295 15,752 +0.15(+4.60%)
Nov 20, 2024 3.150 3.280 3.150 3.150 4,984 -0.04(-1.15%)
Nov 19, 2024 3.070 3.290 3.070 3.187 12,442 +0.08(+2.47%)
Nov 18, 2024 3.230 3.290 3.010 3.110 36,382 -0.13(-4.01%)
Nov 15, 2024 3.380 3.385 3.150 3.240 2,920 +0.01(+0.34%)
Nov 14, 2024 3.490 3.490 3.140 3.229 6,429 -0.08(-2.45%)
Nov 13, 2024 3.270 3.560 3.270 3.310 9,525 -0.23(-6.50%)
Nov 12, 2024 3.300 3.550 3.300 3.540 4,624 +0.19(+5.67%)
Nov 11, 2024 3.320 3.490 3.297 3.350 10,556 -0.12(-3.38%)
Nov 08, 2024 3.420 3.482 3.331 3.467 8,284 +0.02(+0.50%)
Nov 07, 2024 3.640 3.640 3.290 3.450 5,869 -0.01(-0.29%)
Nov 06, 2024 3.445 3.690 3.360 3.460 34,967 +0.05(+1.47%)
Nov 05, 2024 3.350 3.410 3.350 3.410 3,189 +0.11(+3.26%)
Nov 04, 2024 3.400 3.400 3.240 3.302 2,299 -0.01(-0.39%)
Nov 01, 2024 3.400 3.400 3.300 3.315 1,121 -0.04(-1.04%)
Oct 31, 2024 3.291 3.370 3.291 3.350 2,375 -0.13(-3.74%)
Oct 30, 2024 3.645 3.645 3.250 3.480 18,853 -0.21(-5.69%)
Oct 29, 2024 3.650 3.740 3.550 3.690 1,120 +0.03(+0.82%)
Oct 28, 2024 3.690 3.781 3.560 3.660 3,529 +0.01(+0.27%)
Oct 25, 2024 3.660 3.710 3.520 3.650 13,917 -0.05(-1.35%)
Oct 24, 2024 3.750 3.876 3.540 3.700 17,243 -0.04(-0.96%)
Oct 23, 2024 3.760 3.930 3.670 3.736 13,250 -0.14(-3.71%)
Oct 22, 2024 3.950 4.100 3.840 3.880 31,394 +0.09(+2.37%)
Oct 21, 2024 3.530 3.790 3.530 3.790 18,381 +0.26(+7.37%)
Oct 18, 2024 3.350 3.590 3.350 3.530 14,501 +0.26(+7.95%)
Oct 17, 2024 3.260 3.370 3.260 3.270 7,138 -0.01(-0.30%)
Oct 16, 2024 3.110 3.550 3.069 3.280 22,564 +0.06(+1.86%)
Oct 15, 2024 3.030 3.240 3.020 3.220 2,147 +0.07(+2.22%)
Oct 14, 2024 2.990 3.165 2.909 3.150 5,386 +0.22(+7.66%)
Oct 11, 2024 2.874 2.926 2.874 2.926 950 -0.03(-1.15%)
Oct 10, 2024 2.870 2.960 2.870 2.960 3,901 -0.01(-0.34%)
Oct 09, 2024 2.839 3.050 2.839 2.970 20,818 +0.13(+4.58%)
Oct 08, 2024 2.910 2.920 2.840 2.840 9,294 +0.03(+1.07%)
Oct 07, 2024 2.850 2.943 2.750 2.810 13,546 -0.02(-0.71%)
Oct 04, 2024 2.750 2.950 2.750 2.830 3,494 +0.05(+1.80%)
Oct 03, 2024 2.780 2.780 2.780 2.780 606 -0.02(-0.71%)
Oct 02, 2024 2.740 2.800 2.671 2.800 5,465 -0.01(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.